Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 49.44 | 49.44 | 49.38 | 49.41 | 27,461 | -0.03(-0.06%) |
Nov 27, 2015 | 49.37 | 49.44 | 49.37 | 49.44 | 2,111 | +0.03(+0.05%) |
Nov 25, 2015 | 49.41 | 49.41 | 49.41 | 49.41 | 34,278 | -0.01(-0.03%) |
Nov 24, 2015 | 49.46 | 49.46 | 49.33 | 49.42 | 39,908 | -0.04(-0.08%) |
Nov 23, 2015 | 49.37 | 49.46 | 49.29 | 49.46 | 57,074 | +0.12(+0.25%) |
Nov 20, 2015 | 49.36 | 49.38 | 49.25 | 49.34 | 29,944 | +0.03(+0.06%) |
Nov 19, 2015 | 49.19 | 49.36 | 49.19 | 49.31 | 42,567 | +0.09(+0.19%) |
Nov 18, 2015 | 49.14 | 49.24 | 49.14 | 49.22 | 29,460 | +0.08(+0.16%) |
Nov 17, 2015 | 49.08 | 49.19 | 49.05 | 49.14 | 93,136 | +0.08(+0.17%) |
Nov 16, 2015 | 49.11 | 49.11 | 49.00 | 49.05 | 16,280 | +0.00(+0.01%) |
Nov 13, 2015 | 48.97 | 49.10 | 48.97 | 49.05 | 57,795 | +0.09(+0.18%) |
Nov 12, 2015 | 48.96 | 49.07 | 48.87 | 48.96 | 123,577 | +0.10(+0.21%) |
Nov 11, 2015 | 48.88 | 48.96 | 48.85 | 48.86 | 25,504 | -0.05(-0.10%) |
Nov 10, 2015 | 48.91 | 48.96 | 48.89 | 48.91 | 43,674 | +0.02(+0.03%) |
Nov 09, 2015 | 48.97 | 48.98 | 48.89 | 48.89 | 13,397 | -0.06(-0.13%) |
Nov 06, 2015 | 49.07 | 49.07 | 48.95 | 48.95 | 69,552 | -0.14(-0.28%) |
Nov 05, 2015 | 49.17 | 49.17 | 49.07 | 49.09 | 63,720 | -0.08(-0.15%) |
Nov 04, 2015 | 49.10 | 49.20 | 49.10 | 49.17 | 45,429 | +0.09(+0.18%) |
Nov 03, 2015 | 49.17 | 49.18 | 49.07 | 49.08 | 45,712 | -0.08(-0.16%) |
Nov 02, 2015 | 49.14 | 49.16 | 49.07 | 49.16 | 19,472 | -0.06(-0.12%) |
Oct 30, 2015 | 49.19 | 49.22 | 49.13 | 49.22 | 27,658 | +0.08(+0.17%) |
Oct 29, 2015 | 49.23 | 49.23 | 49.07 | 49.13 | 69,163 | +0.00(+0.01%) |
Oct 28, 2015 | 49.25 | 49.25 | 49.09 | 49.13 | 21,368 | -0.06(-0.13%) |
Oct 27, 2015 | 49.22 | 49.22 | 49.14 | 49.19 | 33,304 | +0.01(+0.01%) |
Oct 26, 2015 | 49.12 | 49.21 | 49.12 | 49.19 | 27,231 | +0.07(+0.14%) |
Oct 23, 2015 | 49.15 | 49.15 | 49.09 | 49.12 | 25,392 | -0.05(-0.11%) |
Oct 22, 2015 | 49.21 | 49.21 | 49.08 | 49.17 | 39,572 | -0.04(-0.08%) |
Oct 21, 2015 | 49.20 | 49.25 | 49.16 | 49.21 | 56,545 | +0.08(+0.16%) |
Oct 20, 2015 | 49.13 | 49.13 | 49.05 | 49.13 | 36,500 | -0.03(-0.07%) |
Oct 19, 2015 | 49.17 | 49.19 | 49.10 | 49.16 | 36,140 | -0.00(-0.01%) |
Oct 16, 2015 | 49.22 | 49.23 | 49.13 | 49.17 | 32,059 | +0.04(+0.08%) |
Oct 15, 2015 | 49.20 | 49.22 | 49.12 | 49.13 | 31,439 | -0.11(-0.23%) |
Oct 14, 2015 | 49.12 | 49.26 | 49.12 | 49.24 | 14,065 | +0.11(+0.22%) |
Oct 13, 2015 | 49.22 | 49.22 | 49.03 | 49.13 | 16,011 | -0.09(-0.18%) |
Oct 12, 2015 | 49.12 | 49.25 | 49.07 | 49.22 | 73,399 | +0.13(+0.27%) |
Oct 09, 2015 | 49.12 | 49.18 | 49.09 | 49.09 | 24,748 | -0.01(-0.03%) |
Oct 08, 2015 | 49.23 | 49.23 | 49.09 | 49.10 | 37,216 | -0.05(-0.09%) |
Oct 07, 2015 | 49.12 | 49.22 | 49.03 | 49.15 | 173,037 | -0.09(-0.19%) |
Oct 06, 2015 | 49.13 | 49.26 | 49.09 | 49.24 | 61,358 | +0.18(+0.38%) |
Oct 05, 2015 | 49.17 | 49.18 | 49.05 | 49.05 | 36,624 | -0.16(-0.32%) |
Oct 02, 2015 | 49.25 | 49.26 | 49.13 | 49.21 | 10,699 | +0.15(+0.30%) |
Oct 01, 2015 | 49.12 | 49.15 | 49.00 | 49.06 | 23,305 | -0.04(-0.07%) |
Sep 30, 2015 | 49.07 | 49.10 | 48.95 | 49.10 | 18,613 | -0.01(-0.03%) |
Sep 29, 2015 | 48.96 | 49.12 | 48.96 | 49.11 | 39,665 | +0.07(+0.14%) |
Sep 28, 2015 | 48.92 | 49.04 | 48.92 | 49.04 | 34,284 | +0.10(+0.21%) |
Sep 25, 2015 | 48.82 | 48.94 | 48.82 | 48.94 | 28,731 | +0.04(+0.08%) |
Sep 24, 2015 | 48.94 | 48.95 | 48.85 | 48.90 | 20,745 | +0.08(+0.16%) |
Sep 23, 2015 | 48.86 | 48.86 | 48.77 | 48.82 | 13,741 | -0.04(-0.08%) |
Sep 22, 2015 | 48.83 | 48.90 | 48.77 | 48.86 | 48,227 | +0.23(+0.47%) |
Sep 21, 2015 | 48.70 | 48.71 | 48.63 | 48.63 | 20,226 | -0.09(-0.18%) |
Sep 18, 2015 | 48.70 | 48.78 | 48.65 | 48.72 | 35,006 | +0.08(+0.17%) |
Sep 17, 2015 | 48.55 | 48.67 | 48.47 | 48.63 | 24,087 | +0.19(+0.39%) |
Sep 16, 2015 | 48.41 | 48.48 | 48.38 | 48.45 | 68,267 | +0.08(+0.17%) |
Sep 15, 2015 | 48.55 | 48.55 | 48.36 | 48.36 | 71,107 | -0.20(-0.42%) |
Sep 14, 2015 | 48.56 | 48.58 | 48.53 | 48.57 | 19,552 | +0.02(+0.03%) |
Sep 11, 2015 | 48.53 | 48.63 | 48.53 | 48.55 | 12,649 | +0.04(+0.09%) |
Sep 10, 2015 | 48.54 | 48.59 | 48.49 | 48.51 | 57,843 | -0.11(-0.22%) |
Sep 09, 2015 | 48.54 | 48.65 | 48.51 | 48.61 | 24,966 | +0.08(+0.16%) |
Sep 08, 2015 | 48.60 | 48.62 | 48.50 | 48.53 | 69,266 | -0.12(-0.25%) |
Sep 04, 2015 | 48.68 | 48.65 | 48.65 | 48.65 | 14,341 | +0.03(+0.05%) |
Sep 03, 2015 | 48.60 | 48.76 | 48.59 | 48.63 | 50,703 | +0.04(+0.08%) |
Sep 02, 2015 | 48.61 | 48.66 | 48.56 | 48.59 | 31,937 | -0.15(-0.31%) |