Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 51.32 | 51.86 | 50.48 | 50.73 | 5,187,299 | -0.53(-1.03%) |
Nov 27, 2015 | 50.64 | 51.51 | 50.52 | 51.26 | 943,642 | +0.50(+0.99%) |
Nov 25, 2015 | 50.37 | 50.75 | 50.75 | 50.75 | 1,812,351 | +0.47(+0.94%) |
Nov 24, 2015 | 50.30 | 50.30 | 49.67 | 50.28 | 2,279,152 | -0.43(-0.84%) |
Nov 23, 2015 | 50.80 | 51.15 | 50.40 | 50.71 | 2,279,591 | +0.10(+0.19%) |
Nov 20, 2015 | 50.57 | 50.83 | 50.44 | 50.61 | 2,569,631 | +0.32(+0.64%) |
Nov 19, 2015 | 50.19 | 50.73 | 50.05 | 50.29 | 1,816,395 | +0.25(+0.51%) |
Nov 18, 2015 | 50.12 | 50.19 | 49.28 | 50.04 | 2,294,268 | +0.05(+0.10%) |
Nov 17, 2015 | 49.94 | 50.40 | 49.65 | 49.98 | 1,493,370 | +0.23(+0.46%) |
Nov 16, 2015 | 49.19 | 49.76 | 48.98 | 49.76 | 2,126,870 | +0.64(+1.29%) |
Nov 13, 2015 | 49.61 | 49.69 | 49.10 | 49.12 | 1,957,803 | -0.26(-0.53%) |
Nov 12, 2015 | 49.63 | 49.98 | 49.34 | 49.38 | 2,059,728 | -0.44(-0.88%) |
Nov 11, 2015 | 49.35 | 50.13 | 49.29 | 49.82 | 2,229,830 | +0.52(+1.06%) |
Nov 10, 2015 | 48.52 | 49.63 | 48.52 | 49.30 | 2,760,045 | +0.87(+1.80%) |
Nov 09, 2015 | 48.38 | 48.73 | 47.90 | 48.43 | 2,700,255 | -0.44(-0.91%) |
Nov 06, 2015 | 49.55 | 49.75 | 48.38 | 48.87 | 2,254,629 | -1.44(-2.85%) |
Nov 05, 2015 | 50.19 | 50.34 | 49.76 | 50.31 | 1,858,001 | +0.01(+0.03%) |
Nov 04, 2015 | 50.57 | 50.72 | 50.06 | 50.30 | 2,364,407 | -0.20(-0.40%) |
Nov 03, 2015 | 50.63 | 50.76 | 49.97 | 50.50 | 3,238,711 | -0.41(-0.81%) |
Nov 02, 2015 | 49.04 | 50.91 | 48.99 | 50.91 | 3,803,893 | +1.77(+3.61%) |
Oct 30, 2015 | 49.55 | 49.82 | 48.95 | 49.14 | 4,186,789 | -0.52(-1.05%) |
Oct 29, 2015 | 49.89 | 50.12 | 49.37 | 49.66 | 4,733,302 | -0.49(-0.98%) |
Oct 28, 2015 | 50.65 | 50.88 | 49.12 | 50.15 | 3,250,923 | -0.46(-0.92%) |
Oct 27, 2015 | 51.22 | 51.64 | 50.44 | 50.61 | 4,066,478 | -0.83(-1.61%) |
Oct 26, 2015 | 51.69 | 52.00 | 50.62 | 51.44 | 3,233,569 | +0.93(+1.85%) |
Oct 23, 2015 | 50.61 | 50.84 | 50.03 | 50.51 | 2,400,042 | -0.16(-0.31%) |
Oct 22, 2015 | 50.75 | 50.92 | 50.23 | 50.66 | 3,019,582 | +0.17(+0.34%) |
Oct 21, 2015 | 50.78 | 51.00 | 50.40 | 50.49 | 1,917,635 | -0.03(-0.06%) |
Oct 20, 2015 | 50.91 | 51.46 | 50.23 | 50.52 | 2,881,012 | -0.40(-0.79%) |
Oct 19, 2015 | 50.01 | 50.96 | 49.88 | 50.92 | 2,328,240 | +0.88(+1.77%) |
Oct 16, 2015 | 49.92 | 50.34 | 49.83 | 50.04 | 2,724,060 | +0.32(+0.65%) |
Oct 15, 2015 | 48.64 | 49.74 | 48.64 | 49.72 | 2,539,120 | +1.17(+2.41%) |
Oct 14, 2015 | 49.20 | 49.25 | 48.43 | 48.55 | 1,949,045 | -0.51(-1.05%) |
Oct 13, 2015 | 49.47 | 49.68 | 48.81 | 49.06 | 1,664,060 | -0.59(-1.19%) |
Oct 12, 2015 | 49.38 | 49.82 | 49.23 | 49.65 | 1,374,279 | +0.41(+0.83%) |
Oct 09, 2015 | 49.03 | 49.30 | 48.81 | 49.25 | 1,685,757 | +0.09(+0.18%) |
Oct 08, 2015 | 48.88 | 49.23 | 48.34 | 49.16 | 1,933,109 | +0.40(+0.82%) |
Oct 07, 2015 | 48.22 | 48.78 | 47.99 | 48.76 | 2,606,103 | +0.67(+1.39%) |
Oct 06, 2015 | 48.54 | 48.80 | 47.99 | 48.09 | 2,549,876 | -0.48(-0.98%) |
Oct 05, 2015 | 48.47 | 48.65 | 47.93 | 48.57 | 2,395,510 | +0.22(+0.45%) |
Oct 02, 2015 | 47.70 | 48.36 | 47.42 | 48.35 | 1,819,170 | +0.51(+1.08%) |
Oct 01, 2015 | 48.00 | 48.04 | 47.27 | 47.84 | 2,168,867 | +0.10(+0.20%) |
Sep 30, 2015 | 47.04 | 47.88 | 47.04 | 47.74 | 4,484,589 | +1.00(+2.13%) |
Sep 29, 2015 | 45.41 | 46.88 | 45.34 | 46.74 | 3,217,746 | +1.41(+3.11%) |
Sep 28, 2015 | 46.10 | 46.18 | 45.05 | 45.33 | 2,833,263 | -0.98(-2.11%) |
Sep 25, 2015 | 46.07 | 46.58 | 45.68 | 46.31 | 2,588,188 | +0.38(+0.83%) |
Sep 24, 2015 | 46.13 | 46.50 | 45.58 | 45.93 | 2,934,386 | -0.38(-0.81%) |
Sep 23, 2015 | 46.10 | 46.54 | 45.83 | 46.30 | 2,250,937 | +0.22(+0.47%) |
Sep 22, 2015 | 46.17 | 46.37 | 45.89 | 46.09 | 2,416,910 | -0.39(-0.85%) |
Sep 21, 2015 | 45.90 | 46.63 | 45.82 | 46.48 | 2,150,441 | +0.65(+1.43%) |
Sep 18, 2015 | 45.43 | 46.67 | 45.38 | 45.83 | 4,615,603 | -0.32(-0.69%) |
Sep 17, 2015 | 45.69 | 47.02 | 45.36 | 46.15 | 2,264,513 | +0.51(+1.12%) |
Sep 16, 2015 | 45.30 | 45.78 | 45.13 | 45.64 | 2,299,198 | +0.34(+0.75%) |
Sep 15, 2015 | 44.75 | 45.33 | 44.27 | 45.30 | 1,994,970 | +0.78(+1.76%) |
Sep 14, 2015 | 44.85 | 44.85 | 44.33 | 44.51 | 1,406,912 | -0.20(-0.45%) |
Sep 11, 2015 | 43.84 | 44.72 | 43.58 | 44.71 | 3,277,043 | +0.87(+1.98%) |
Sep 10, 2015 | 43.51 | 44.31 | 43.51 | 43.84 | 2,003,149 | +0.11(+0.26%) |
Sep 09, 2015 | 44.91 | 45.16 | 43.65 | 43.73 | 2,383,240 | -0.56(-1.27%) |
Sep 08, 2015 | 44.12 | 44.44 | 43.71 | 44.29 | 2,763,546 | +0.67(+1.55%) |
Sep 04, 2015 | 44.02 | 43.62 | 43.62 | 43.62 | 2,134,537 | -0.81(-1.82%) |
Sep 03, 2015 | 44.46 | 44.73 | 44.28 | 44.42 | 2,189,435 | +0.18(+0.40%) |
Sep 02, 2015 | 44.39 | 44.60 | 43.88 | 44.25 | 1,899,400 | +0.43(+0.98%) |