Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 49.53 | 49.89 | 49.12 | 49.35 | 1,690,279 | -0.25(-0.50%) |
Nov 27, 2015 | 48.83 | 49.60 | 48.81 | 49.60 | 651,961 | +0.88(+1.81%) |
Nov 25, 2015 | 48.68 | 48.72 | 48.72 | 48.72 | 722,886 | +0.12(+0.25%) |
Nov 24, 2015 | 48.83 | 49.01 | 48.27 | 48.60 | 1,249,692 | -0.50(-1.03%) |
Nov 23, 2015 | 49.13 | 49.44 | 48.99 | 49.10 | 729,155 | +0.06(+0.12%) |
Nov 20, 2015 | 48.96 | 49.47 | 48.88 | 49.04 | 534,580 | +0.11(+0.23%) |
Nov 19, 2015 | 48.77 | 49.12 | 48.72 | 48.93 | 608,242 | +0.18(+0.37%) |
Nov 18, 2015 | 47.96 | 48.80 | 47.84 | 48.75 | 678,681 | +0.86(+1.80%) |
Nov 17, 2015 | 48.49 | 48.63 | 47.84 | 47.89 | 754,378 | -0.67(-1.37%) |
Nov 16, 2015 | 47.84 | 48.57 | 47.65 | 48.55 | 550,789 | +0.70(+1.46%) |
Nov 13, 2015 | 48.16 | 48.55 | 47.79 | 47.85 | 526,659 | -0.39(-0.81%) |
Nov 12, 2015 | 48.48 | 49.16 | 48.13 | 48.25 | 560,628 | -0.36(-0.74%) |
Nov 11, 2015 | 48.41 | 48.84 | 48.30 | 48.60 | 650,779 | +0.22(+0.46%) |
Nov 10, 2015 | 47.60 | 48.40 | 47.49 | 48.38 | 745,322 | +0.72(+1.51%) |
Nov 09, 2015 | 47.27 | 47.75 | 47.13 | 47.66 | 1,062,561 | +0.30(+0.63%) |
Nov 06, 2015 | 49.49 | 49.74 | 47.10 | 47.37 | 1,350,901 | -2.35(-4.73%) |
Nov 05, 2015 | 49.59 | 49.88 | 48.94 | 49.71 | 1,130,742 | +0.47(+0.95%) |
Nov 04, 2015 | 49.02 | 49.24 | 48.71 | 49.24 | 1,267,457 | +0.21(+0.43%) |
Nov 03, 2015 | 48.61 | 49.06 | 48.34 | 49.03 | 1,177,508 | +0.36(+0.73%) |
Nov 02, 2015 | 48.91 | 49.19 | 48.38 | 48.68 | 821,232 | -0.04(-0.09%) |
Oct 30, 2015 | 48.57 | 49.17 | 48.42 | 48.72 | 867,982 | +0.24(+0.49%) |
Oct 29, 2015 | 48.73 | 49.03 | 47.85 | 48.48 | 1,207,294 | -0.55(-1.13%) |
Oct 28, 2015 | 49.23 | 49.60 | 48.45 | 49.03 | 846,631 | -0.17(-0.35%) |
Oct 27, 2015 | 49.34 | 49.51 | 49.08 | 49.20 | 815,333 | -0.23(-0.46%) |
Oct 26, 2015 | 49.05 | 49.49 | 48.85 | 49.43 | 580,302 | +0.48(+0.99%) |
Oct 23, 2015 | 49.65 | 49.70 | 48.79 | 48.95 | 977,059 | -0.70(-1.42%) |
Oct 22, 2015 | 49.33 | 49.86 | 49.33 | 49.65 | 1,228,169 | +0.44(+0.90%) |
Oct 21, 2015 | 49.98 | 50.17 | 49.16 | 49.21 | 1,401,687 | -0.56(-1.13%) |
Oct 20, 2015 | 49.92 | 50.28 | 49.75 | 49.77 | 965,455 | -0.30(-0.59%) |
Oct 19, 2015 | 49.57 | 50.09 | 49.52 | 50.07 | 1,287,913 | +0.48(+0.98%) |
Oct 16, 2015 | 49.47 | 49.80 | 49.20 | 49.58 | 1,120,421 | +0.14(+0.29%) |
Oct 15, 2015 | 47.80 | 49.44 | 47.59 | 49.44 | 1,365,537 | +0.91(+1.87%) |
Oct 14, 2015 | 48.98 | 49.39 | 48.39 | 48.53 | 1,420,865 | -0.47(-0.95%) |
Oct 13, 2015 | 48.69 | 49.07 | 48.57 | 49.00 | 1,203,816 | +0.20(+0.42%) |
Oct 12, 2015 | 48.36 | 49.07 | 48.27 | 48.79 | 754,198 | +0.49(+1.02%) |
Oct 09, 2015 | 48.26 | 48.51 | 48.00 | 48.30 | 1,135,126 | +0.03(+0.05%) |
Oct 08, 2015 | 47.03 | 48.28 | 46.83 | 48.28 | 1,346,353 | +1.27(+2.69%) |
Oct 07, 2015 | 47.34 | 47.44 | 46.87 | 47.01 | 916,654 | -0.23(-0.49%) |
Oct 06, 2015 | 47.63 | 47.68 | 47.19 | 47.24 | 736,552 | -0.38(-0.80%) |
Oct 05, 2015 | 47.30 | 47.75 | 47.18 | 47.62 | 1,389,689 | +0.37(+0.79%) |
Oct 02, 2015 | 46.99 | 47.28 | 46.44 | 47.25 | 1,403,437 | +0.31(+0.65%) |
Oct 01, 2015 | 46.73 | 46.98 | 46.39 | 46.94 | 1,090,034 | +0.16(+0.34%) |
Sep 30, 2015 | 46.33 | 46.80 | 46.19 | 46.78 | 1,306,307 | +0.76(+1.64%) |
Sep 29, 2015 | 45.75 | 46.09 | 45.58 | 46.03 | 1,030,106 | +0.09(+0.19%) |
Sep 28, 2015 | 46.59 | 46.71 | 45.86 | 45.94 | 1,134,220 | -0.68(-1.46%) |
Sep 25, 2015 | 46.29 | 47.25 | 46.19 | 46.62 | 1,816,550 | +0.44(+0.96%) |
Sep 24, 2015 | 45.56 | 46.44 | 45.51 | 46.18 | 934,213 | +0.40(+0.87%) |
Sep 23, 2015 | 45.46 | 45.98 | 45.38 | 45.78 | 1,070,254 | +0.27(+0.60%) |
Sep 22, 2015 | 45.27 | 45.62 | 45.19 | 45.51 | 925,851 | -0.08(-0.19%) |
Sep 21, 2015 | 45.52 | 45.92 | 45.47 | 45.59 | 823,403 | +0.15(+0.34%) |
Sep 18, 2015 | 44.97 | 45.82 | 44.85 | 45.44 | 1,178,041 | +0.15(+0.34%) |
Sep 17, 2015 | 44.82 | 45.67 | 44.80 | 45.29 | 1,073,152 | +0.41(+0.91%) |
Sep 16, 2015 | 44.58 | 44.97 | 44.56 | 44.88 | 669,752 | +0.31(+0.69%) |
Sep 15, 2015 | 44.47 | 44.68 | 44.24 | 44.57 | 550,336 | +0.20(+0.46%) |
Sep 14, 2015 | 44.17 | 44.53 | 44.06 | 44.37 | 1,138,990 | +0.24(+0.54%) |
Sep 11, 2015 | 43.22 | 44.15 | 43.10 | 44.13 | 780,448 | +0.72(+1.66%) |
Sep 10, 2015 | 43.59 | 43.89 | 43.27 | 43.41 | 1,171,213 | -0.08(-0.20%) |
Sep 09, 2015 | 44.15 | 44.17 | 43.44 | 43.49 | 1,157,784 | -0.41(-0.93%) |
Sep 08, 2015 | 43.81 | 44.20 | 43.66 | 43.90 | 1,046,990 | +0.49(+1.13%) |
Sep 04, 2015 | 43.89 | 43.41 | 43.41 | 43.41 | 1,424,867 | -0.93(-2.11%) |
Sep 03, 2015 | 43.71 | 44.52 | 43.69 | 44.34 | 1,479,170 | +0.68(+1.56%) |
Sep 02, 2015 | 43.81 | 43.95 | 43.21 | 43.66 | 1,252,973 | +0.30(+0.69%) |