Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 49.64 | 49.79 | 47.83 | 48.09 | 224,569 | -1.70(-3.40%) |
Nov 27, 2015 | 49.88 | 50.29 | 49.20 | 49.78 | 66,999 | -0.04(-0.07%) |
Nov 25, 2015 | 48.56 | 49.82 | 49.82 | 49.82 | 183,161 | +1.27(+2.62%) |
Nov 24, 2015 | 49.18 | 49.62 | 48.50 | 48.55 | 139,285 | -0.97(-1.96%) |
Nov 23, 2015 | 47.51 | 49.64 | 47.37 | 49.52 | 145,967 | +1.91(+4.01%) |
Nov 20, 2015 | 48.61 | 49.34 | 47.21 | 47.61 | 149,052 | -0.61(-1.26%) |
Nov 19, 2015 | 48.16 | 49.14 | 47.41 | 48.22 | 135,513 | -0.13(-0.27%) |
Nov 18, 2015 | 48.75 | 48.75 | 47.45 | 48.35 | 112,961 | +0.02(+0.04%) |
Nov 17, 2015 | 46.95 | 49.35 | 46.95 | 48.33 | 149,640 | +1.51(+3.22%) |
Nov 16, 2015 | 45.16 | 46.99 | 44.82 | 46.83 | 115,697 | +1.91(+4.25%) |
Nov 13, 2015 | 45.52 | 46.23 | 44.66 | 44.92 | 179,334 | -1.00(-2.17%) |
Nov 12, 2015 | 46.35 | 46.79 | 45.57 | 45.92 | 162,818 | -0.60(-1.29%) |
Nov 11, 2015 | 47.13 | 48.31 | 46.20 | 46.52 | 100,317 | -0.43(-0.92%) |
Nov 10, 2015 | 45.45 | 47.43 | 44.80 | 46.95 | 143,211 | +1.39(+3.06%) |
Nov 09, 2015 | 48.44 | 48.50 | 45.12 | 45.55 | 136,493 | -3.11(-6.39%) |
Nov 06, 2015 | 46.90 | 48.71 | 46.65 | 48.66 | 187,957 | +1.53(+3.24%) |
Nov 05, 2015 | 46.60 | 47.15 | 43.26 | 47.13 | 97,082 | +0.65(+1.41%) |
Nov 04, 2015 | 47.05 | 47.50 | 46.18 | 46.48 | 212,101 | -0.53(-1.13%) |
Nov 03, 2015 | 45.72 | 47.09 | 45.05 | 47.01 | 116,327 | +1.43(+3.14%) |
Nov 02, 2015 | 44.04 | 45.70 | 43.97 | 45.58 | 132,272 | +1.49(+3.38%) |
Oct 30, 2015 | 43.76 | 45.37 | 43.35 | 44.09 | 129,622 | +0.31(+0.71%) |
Oct 29, 2015 | 43.06 | 43.93 | 42.51 | 43.78 | 116,112 | +0.59(+1.37%) |
Oct 28, 2015 | 41.95 | 43.60 | 41.66 | 43.19 | 142,947 | +1.24(+2.97%) |
Oct 27, 2015 | 42.35 | 42.92 | 41.48 | 41.94 | 97,172 | -0.49(-1.14%) |
Oct 26, 2015 | 43.27 | 43.27 | 42.01 | 42.43 | 87,698 | -0.80(-1.86%) |
Oct 23, 2015 | 44.42 | 44.42 | 41.93 | 43.23 | 107,642 | -0.93(-2.10%) |
Oct 22, 2015 | 44.24 | 44.99 | 43.74 | 44.16 | 87,447 | +0.13(+0.30%) |
Oct 21, 2015 | 44.83 | 45.55 | 42.03 | 44.03 | 110,540 | -0.83(-1.85%) |
Oct 20, 2015 | 44.03 | 45.00 | 43.67 | 44.86 | 129,592 | +0.66(+1.50%) |
Oct 19, 2015 | 41.74 | 44.25 | 41.74 | 44.19 | 209,426 | +2.33(+5.57%) |
Oct 16, 2015 | 41.85 | 41.93 | 40.83 | 41.86 | 97,709 | +0.16(+0.38%) |
Oct 15, 2015 | 42.87 | 42.98 | 40.87 | 41.70 | 160,177 | -0.98(-2.30%) |
Oct 14, 2015 | 44.90 | 44.94 | 42.43 | 42.68 | 237,619 | -1.92(-4.30%) |
Oct 13, 2015 | 42.99 | 44.92 | 42.63 | 44.60 | 252,633 | +1.27(+2.93%) |
Oct 12, 2015 | 42.88 | 43.33 | 42.05 | 43.33 | 106,214 | +0.34(+0.78%) |
Oct 09, 2015 | 42.11 | 43.09 | 41.44 | 42.99 | 141,174 | +0.84(+1.99%) |
Oct 08, 2015 | 41.12 | 42.42 | 40.30 | 42.16 | 136,878 | +1.23(+3.00%) |
Oct 07, 2015 | 40.80 | 41.18 | 40.04 | 40.93 | 193,089 | +0.22(+0.54%) |
Oct 06, 2015 | 42.93 | 43.10 | 40.18 | 40.71 | 155,047 | -2.26(-5.25%) |
Oct 05, 2015 | 42.44 | 43.76 | 42.44 | 42.96 | 169,624 | +0.69(+1.62%) |
Oct 02, 2015 | 40.91 | 42.76 | 40.70 | 42.28 | 161,113 | +1.13(+2.74%) |
Oct 01, 2015 | 41.85 | 42.06 | 40.92 | 41.15 | 212,019 | -0.93(-2.22%) |
Sep 30, 2015 | 41.67 | 42.37 | 40.82 | 42.08 | 440,294 | +0.59(+1.42%) |
Sep 29, 2015 | 40.03 | 42.13 | 40.03 | 41.49 | 187,471 | +1.58(+3.97%) |
Sep 28, 2015 | 38.99 | 40.24 | 38.84 | 39.91 | 155,846 | +0.90(+2.30%) |
Sep 25, 2015 | 41.08 | 41.09 | 38.89 | 39.01 | 229,639 | -1.81(-4.44%) |
Sep 24, 2015 | 40.08 | 41.44 | 39.67 | 40.82 | 147,294 | +0.76(+1.89%) |
Sep 23, 2015 | 40.91 | 41.02 | 39.94 | 40.07 | 107,618 | -0.84(-2.04%) |
Sep 22, 2015 | 41.62 | 42.64 | 40.16 | 40.90 | 162,144 | -1.16(-2.76%) |
Sep 21, 2015 | 41.71 | 42.21 | 41.52 | 42.07 | 114,318 | +0.38(+0.91%) |
Sep 18, 2015 | 43.20 | 43.50 | 41.49 | 41.69 | 194,648 | -1.46(-3.38%) |
Sep 17, 2015 | 41.89 | 43.55 | 41.63 | 43.15 | 92,765 | +0.91(+2.15%) |
Sep 16, 2015 | 42.58 | 42.85 | 41.76 | 42.24 | 95,760 | -0.48(-1.13%) |
Sep 15, 2015 | 42.34 | 42.75 | 41.77 | 42.73 | 118,702 | +0.33(+0.79%) |
Sep 14, 2015 | 41.84 | 42.80 | 41.44 | 42.39 | 126,374 | +0.55(+1.32%) |
Sep 11, 2015 | 42.49 | 42.80 | 41.48 | 41.84 | 120,435 | -0.80(-1.88%) |
Sep 10, 2015 | 42.39 | 43.00 | 41.46 | 42.64 | 73,128 | +0.13(+0.31%) |
Sep 09, 2015 | 43.68 | 44.11 | 41.91 | 42.51 | 184,739 | -0.76(-1.75%) |
Sep 08, 2015 | 44.12 | 44.64 | 43.24 | 43.26 | 154,121 | -0.24(-0.55%) |
Sep 04, 2015 | 43.61 | 43.50 | 43.50 | 43.50 | 121,384 | -0.73(-1.65%) |
Sep 03, 2015 | 44.19 | 44.79 | 43.27 | 44.23 | 154,562 | +0.28(+0.64%) |
Sep 02, 2015 | 43.84 | 44.19 | 43.14 | 43.95 | 162,977 | +0.67(+1.55%) |