Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 51.77 | 52.05 | 51.23 | 51.35 | 203,464 | -0.27(-0.52%) |
Nov 27, 2015 | 51.49 | 51.81 | 51.08 | 51.62 | 49,417 | +0.18(+0.34%) |
Nov 25, 2015 | 51.08 | 51.44 | 51.44 | 51.44 | 208,745 | +0.37(+0.72%) |
Nov 24, 2015 | 50.62 | 51.34 | 50.54 | 51.07 | 312,292 | +0.06(+0.13%) |
Nov 23, 2015 | 51.09 | 51.42 | 50.48 | 51.01 | 130,783 | -0.11(-0.22%) |
Nov 20, 2015 | 51.13 | 51.63 | 50.71 | 51.12 | 163,007 | +0.30(+0.60%) |
Nov 19, 2015 | 50.52 | 51.07 | 49.75 | 50.81 | 76,240 | +0.18(+0.35%) |
Nov 18, 2015 | 49.53 | 50.77 | 49.35 | 50.64 | 200,161 | +1.24(+2.52%) |
Nov 17, 2015 | 49.76 | 50.09 | 48.80 | 49.39 | 239,082 | -0.37(-0.74%) |
Nov 16, 2015 | 49.20 | 49.89 | 49.20 | 49.76 | 143,443 | +0.49(+0.99%) |
Nov 13, 2015 | 49.48 | 50.16 | 49.18 | 49.27 | 101,944 | -0.44(-0.89%) |
Nov 12, 2015 | 51.43 | 51.43 | 49.61 | 49.72 | 97,595 | -1.28(-2.51%) |
Nov 11, 2015 | 51.33 | 51.65 | 50.86 | 51.00 | 177,391 | -0.29(-0.56%) |
Nov 10, 2015 | 50.86 | 51.39 | 50.73 | 51.28 | 128,542 | +0.18(+0.34%) |
Nov 09, 2015 | 52.05 | 52.05 | 50.80 | 51.11 | 147,848 | -0.95(-1.82%) |
Nov 06, 2015 | 51.43 | 52.16 | 51.03 | 52.06 | 297,372 | +0.58(+1.13%) |
Nov 05, 2015 | 51.67 | 51.89 | 51.13 | 51.48 | 178,112 | -0.16(-0.30%) |
Nov 04, 2015 | 51.51 | 52.08 | 51.14 | 51.63 | 201,394 | +0.16(+0.30%) |
Nov 03, 2015 | 51.22 | 52.14 | 50.73 | 51.48 | 190,665 | +0.18(+0.34%) |
Nov 02, 2015 | 50.15 | 51.67 | 50.02 | 51.30 | 188,534 | +1.10(+2.19%) |
Oct 30, 2015 | 49.73 | 50.86 | 49.21 | 50.21 | 205,002 | +0.57(+1.15%) |
Oct 29, 2015 | 54.73 | 54.73 | 48.33 | 49.63 | 610,323 | -5.38(-9.77%) |
Oct 28, 2015 | 53.61 | 55.22 | 53.33 | 55.01 | 308,764 | +1.80(+3.38%) |
Oct 27, 2015 | 53.99 | 54.35 | 53.03 | 53.21 | 203,038 | -1.16(-2.14%) |
Oct 26, 2015 | 54.95 | 55.28 | 54.14 | 54.37 | 167,528 | -0.73(-1.32%) |
Oct 23, 2015 | 54.71 | 55.54 | 54.49 | 55.10 | 201,010 | +0.80(+1.48%) |
Oct 22, 2015 | 53.37 | 55.04 | 53.28 | 54.30 | 127,619 | +1.22(+2.29%) |
Oct 21, 2015 | 52.85 | 54.11 | 52.79 | 53.08 | 156,897 | +0.38(+0.72%) |
Oct 20, 2015 | 52.71 | 53.43 | 52.48 | 52.70 | 108,793 | -0.15(-0.28%) |
Oct 19, 2015 | 51.28 | 52.88 | 51.27 | 52.85 | 226,554 | +1.29(+2.50%) |
Oct 16, 2015 | 51.67 | 51.71 | 50.45 | 51.56 | 286,212 | -0.04(-0.07%) |
Oct 15, 2015 | 50.99 | 51.61 | 50.29 | 51.60 | 113,151 | +0.70(+1.38%) |
Oct 14, 2015 | 51.64 | 52.07 | 50.86 | 50.90 | 121,488 | -0.78(-1.52%) |
Oct 13, 2015 | 51.60 | 52.20 | 51.47 | 51.68 | 153,262 | -0.44(-0.85%) |
Oct 12, 2015 | 51.92 | 52.26 | 51.52 | 52.12 | 69,322 | +0.15(+0.28%) |
Oct 09, 2015 | 52.47 | 52.47 | 51.58 | 51.98 | 139,330 | -0.32(-0.62%) |
Oct 08, 2015 | 51.15 | 52.78 | 50.92 | 52.30 | 157,669 | +0.95(+1.85%) |
Oct 07, 2015 | 50.56 | 51.65 | 50.28 | 51.35 | 243,119 | +1.15(+2.30%) |
Oct 06, 2015 | 49.29 | 50.57 | 49.39 | 50.20 | 339,287 | +0.80(+1.62%) |
Oct 05, 2015 | 48.14 | 49.57 | 48.14 | 49.39 | 472,782 | +1.71(+3.58%) |
Oct 02, 2015 | 46.52 | 47.69 | 46.17 | 47.69 | 335,644 | +0.62(+1.31%) |
Oct 01, 2015 | 48.70 | 48.78 | 46.76 | 47.07 | 264,076 | -1.64(-3.37%) |
Sep 30, 2015 | 48.90 | 49.47 | 48.31 | 48.71 | 235,980 | +0.21(+0.44%) |
Sep 29, 2015 | 49.05 | 49.33 | 48.35 | 48.50 | 164,809 | -0.40(-0.81%) |
Sep 28, 2015 | 49.35 | 49.67 | 48.42 | 48.90 | 130,164 | -0.75(-1.50%) |
Sep 25, 2015 | 49.39 | 50.23 | 49.02 | 49.64 | 215,588 | +0.65(+1.34%) |
Sep 24, 2015 | 48.68 | 49.01 | 48.25 | 48.99 | 188,336 | -0.18(-0.38%) |
Sep 23, 2015 | 49.64 | 49.65 | 48.66 | 49.17 | 172,285 | -0.29(-0.58%) |
Sep 22, 2015 | 48.93 | 50.22 | 48.87 | 49.46 | 220,013 | -0.13(-0.26%) |
Sep 21, 2015 | 49.64 | 49.97 | 48.97 | 49.59 | 187,531 | +0.41(+0.83%) |
Sep 18, 2015 | 49.43 | 49.83 | 48.88 | 49.18 | 346,393 | -1.10(-2.18%) |
Sep 17, 2015 | 51.03 | 51.52 | 50.17 | 50.28 | 205,083 | -0.88(-1.71%) |
Sep 16, 2015 | 49.78 | 51.33 | 49.49 | 51.15 | 250,455 | +1.32(+2.65%) |
Sep 15, 2015 | 48.59 | 50.03 | 48.49 | 49.84 | 177,524 | +1.50(+3.11%) |
Sep 14, 2015 | 48.78 | 48.78 | 48.28 | 48.33 | 103,364 | -0.39(-0.79%) |
Sep 11, 2015 | 48.47 | 49.07 | 48.13 | 48.72 | 88,615 | +0.02(+0.04%) |
Sep 10, 2015 | 49.19 | 49.44 | 48.53 | 48.70 | 130,715 | -0.57(-1.16%) |
Sep 09, 2015 | 50.50 | 50.64 | 49.25 | 49.27 | 155,385 | -0.72(-1.44%) |
Sep 08, 2015 | 49.59 | 50.50 | 49.31 | 49.99 | 172,620 | +1.25(+2.57%) |
Sep 04, 2015 | 49.00 | 48.74 | 48.74 | 48.74 | 289,088 | -0.98(-1.97%) |
Sep 03, 2015 | 49.38 | 50.08 | 49.06 | 49.72 | 183,166 | +0.54(+1.11%) |
Sep 02, 2015 | 48.81 | 49.33 | 48.19 | 49.17 | 205,119 | +1.05(+2.18%) |