Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 49.54 | 50.38 | 49.16 | 49.79 | 446,804 | +0.18(+0.36%) |
Nov 27, 2015 | 49.17 | 49.90 | 48.95 | 49.62 | 167,417 | +0.19(+0.39%) |
Nov 25, 2015 | 49.84 | 49.42 | 49.42 | 49.42 | 229,477 | -0.58(-1.17%) |
Nov 24, 2015 | 48.22 | 50.28 | 48.22 | 50.01 | 547,021 | +1.62(+3.34%) |
Nov 23, 2015 | 49.38 | 49.65 | 48.34 | 48.39 | 418,080 | -0.88(-1.79%) |
Nov 20, 2015 | 50.23 | 50.35 | 48.97 | 49.27 | 357,779 | -0.62(-1.24%) |
Nov 19, 2015 | 49.91 | 50.35 | 49.58 | 49.89 | 598,421 | -0.26(-0.52%) |
Nov 18, 2015 | 48.26 | 50.17 | 48.04 | 50.15 | 520,811 | +2.38(+4.98%) |
Nov 17, 2015 | 48.82 | 48.82 | 47.67 | 47.77 | 416,059 | -0.98(-2.00%) |
Nov 16, 2015 | 48.12 | 48.95 | 47.89 | 48.75 | 482,488 | +0.55(+1.15%) |
Nov 13, 2015 | 47.94 | 48.76 | 47.69 | 48.19 | 426,702 | +0.35(+0.74%) |
Nov 12, 2015 | 47.88 | 48.58 | 47.70 | 47.84 | 636,561 | -1.19(-2.42%) |
Nov 11, 2015 | 49.58 | 50.32 | 48.70 | 49.02 | 348,434 | -0.21(-0.43%) |
Nov 10, 2015 | 48.56 | 49.23 | 48.56 | 49.23 | 447,535 | +0.30(+0.62%) |
Nov 09, 2015 | 49.93 | 49.93 | 48.53 | 48.93 | 419,944 | -1.08(-2.17%) |
Nov 06, 2015 | 49.68 | 50.07 | 48.97 | 50.02 | 351,887 | +0.12(+0.24%) |
Nov 05, 2015 | 50.10 | 50.37 | 49.44 | 49.90 | 483,045 | -0.55(-1.08%) |
Nov 04, 2015 | 50.85 | 51.11 | 49.83 | 50.44 | 509,791 | -0.15(-0.30%) |
Nov 03, 2015 | 51.37 | 51.84 | 50.39 | 50.60 | 676,636 | -0.97(-1.88%) |
Nov 02, 2015 | 50.44 | 51.91 | 50.23 | 51.56 | 701,248 | +1.15(+2.28%) |
Oct 30, 2015 | 50.22 | 50.77 | 49.58 | 50.41 | 553,302 | +0.57(+1.15%) |
Oct 29, 2015 | 50.33 | 50.94 | 49.80 | 49.84 | 481,899 | -0.98(-1.92%) |
Oct 28, 2015 | 49.98 | 51.06 | 49.60 | 50.81 | 650,609 | +0.82(+1.63%) |
Oct 27, 2015 | 49.70 | 50.36 | 49.34 | 50.00 | 578,715 | +0.09(+0.19%) |
Oct 26, 2015 | 50.94 | 51.16 | 49.85 | 49.91 | 556,180 | -1.15(-2.26%) |
Oct 23, 2015 | 51.29 | 51.92 | 50.60 | 51.06 | 861,139 | +0.11(+0.21%) |
Oct 22, 2015 | 48.54 | 51.08 | 48.05 | 50.95 | 1,584,817 | +4.05(+8.64%) |
Oct 21, 2015 | 47.86 | 48.09 | 46.82 | 46.90 | 1,151,451 | -0.80(-1.67%) |
Oct 20, 2015 | 47.46 | 48.17 | 47.17 | 47.70 | 625,264 | +0.08(+0.18%) |
Oct 19, 2015 | 48.85 | 48.95 | 47.44 | 47.61 | 812,782 | -1.39(-2.83%) |
Oct 16, 2015 | 49.96 | 50.06 | 48.72 | 49.00 | 736,402 | -0.92(-1.85%) |
Oct 15, 2015 | 49.12 | 49.96 | 48.58 | 49.92 | 578,780 | +0.92(+1.89%) |
Oct 14, 2015 | 49.58 | 49.70 | 48.64 | 49.00 | 651,856 | -0.13(-0.27%) |
Oct 13, 2015 | 48.10 | 49.45 | 47.70 | 49.13 | 915,102 | +0.36(+0.74%) |
Oct 12, 2015 | 48.70 | 48.90 | 48.00 | 48.77 | 930,524 | +0.37(+0.76%) |
Oct 09, 2015 | 48.72 | 49.18 | 47.90 | 48.40 | 1,217,568 | +0.26(+0.54%) |
Oct 08, 2015 | 47.43 | 48.43 | 47.28 | 48.14 | 1,174,786 | +0.31(+0.65%) |
Oct 07, 2015 | 48.93 | 49.08 | 46.47 | 47.83 | 1,469,025 | -0.21(-0.44%) |
Oct 06, 2015 | 47.69 | 48.09 | 47.23 | 48.04 | 675,400 | +0.40(+0.83%) |
Oct 05, 2015 | 47.53 | 47.89 | 47.06 | 47.65 | 894,785 | +0.80(+1.70%) |
Oct 02, 2015 | 46.00 | 46.85 | 45.60 | 46.85 | 851,368 | +0.69(+1.49%) |
Oct 01, 2015 | 45.80 | 46.38 | 45.39 | 46.16 | 925,036 | +0.75(+1.65%) |
Sep 30, 2015 | 45.49 | 45.88 | 44.91 | 45.41 | 1,496,537 | +0.46(+1.03%) |
Sep 29, 2015 | 45.28 | 45.47 | 44.78 | 44.95 | 1,845,782 | +0.09(+0.21%) |
Sep 28, 2015 | 45.58 | 45.82 | 44.82 | 44.85 | 1,054,911 | -1.32(-2.86%) |
Sep 25, 2015 | 46.59 | 46.75 | 45.96 | 46.17 | 714,531 | -0.20(-0.44%) |
Sep 24, 2015 | 44.93 | 46.44 | 44.76 | 46.38 | 1,150,743 | +1.03(+2.26%) |
Sep 23, 2015 | 46.24 | 46.40 | 45.22 | 45.35 | 804,162 | -0.61(-1.32%) |
Sep 22, 2015 | 45.46 | 46.30 | 45.17 | 45.96 | 1,366,863 | -0.48(-1.03%) |
Sep 21, 2015 | 47.40 | 47.54 | 46.22 | 46.43 | 1,136,755 | -0.88(-1.87%) |
Sep 18, 2015 | 47.83 | 47.91 | 46.89 | 47.32 | 1,286,582 | -0.87(-1.80%) |
Sep 17, 2015 | 48.18 | 49.00 | 47.70 | 48.18 | 633,087 | -0.08(-0.17%) |
Sep 16, 2015 | 47.76 | 49.07 | 47.61 | 48.27 | 890,769 | +0.20(+0.42%) |
Sep 15, 2015 | 47.06 | 48.29 | 46.87 | 48.07 | 726,566 | +0.97(+2.05%) |
Sep 14, 2015 | 48.62 | 48.62 | 46.63 | 47.10 | 836,117 | -1.74(-3.56%) |
Sep 11, 2015 | 48.72 | 49.20 | 47.99 | 48.84 | 610,559 | +0.12(+0.24%) |
Sep 10, 2015 | 48.55 | 49.04 | 48.12 | 48.72 | 652,921 | +0.17(+0.35%) |
Sep 09, 2015 | 49.59 | 49.76 | 48.38 | 48.55 | 801,452 | -0.32(-0.65%) |
Sep 08, 2015 | 51.33 | 51.33 | 48.33 | 48.87 | 750,719 | +1.93(+4.10%) |
Sep 04, 2015 | 47.79 | 46.95 | 46.95 | 46.95 | 591,855 | -1.29(-2.68%) |
Sep 03, 2015 | 48.83 | 49.97 | 48.22 | 48.24 | 640,265 | -0.27(-0.55%) |
Sep 02, 2015 | 48.81 | 48.81 | 47.59 | 48.51 | 566,399 | +0.57(+1.19%) |