Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.25 | 45.34 | 44.09 | 44.25 | 28,567 | -0.96(-2.12%) |
Nov 27, 2015 | 45.09 | 45.36 | 45.05 | 45.21 | 7,283 | +0.16(+0.36%) |
Nov 25, 2015 | 45.06 | 45.05 | 45.05 | 45.05 | 18,256 | -0.06(-0.14%) |
Nov 24, 2015 | 45.36 | 45.37 | 44.80 | 45.11 | 43,436 | -0.13(-0.29%) |
Nov 23, 2015 | 45.93 | 45.97 | 45.13 | 45.24 | 29,209 | -0.89(-1.93%) |
Nov 20, 2015 | 45.68 | 46.21 | 44.79 | 46.13 | 16,385 | +0.44(+0.96%) |
Nov 19, 2015 | 46.14 | 46.66 | 45.50 | 45.69 | 23,375 | -0.38(-0.82%) |
Nov 18, 2015 | 46.76 | 46.76 | 45.65 | 46.07 | 25,615 | -0.48(-1.04%) |
Nov 17, 2015 | 45.42 | 46.68 | 45.24 | 46.55 | 27,601 | +0.80(+1.75%) |
Nov 16, 2015 | 45.28 | 45.90 | 45.28 | 45.75 | 22,167 | +0.48(+1.05%) |
Nov 13, 2015 | 45.07 | 45.52 | 44.77 | 45.28 | 22,934 | +0.41(+0.90%) |
Nov 12, 2015 | 43.65 | 45.17 | 43.65 | 44.87 | 54,577 | +0.89(+2.03%) |
Nov 11, 2015 | 45.70 | 45.70 | 43.48 | 43.98 | 59,477 | -1.33(-2.94%) |
Nov 10, 2015 | 45.95 | 45.95 | 44.93 | 45.31 | 47,305 | -0.66(-1.44%) |
Nov 09, 2015 | 47.66 | 47.71 | 45.93 | 45.97 | 50,448 | -2.05(-4.26%) |
Nov 06, 2015 | 48.84 | 49.02 | 47.97 | 48.02 | 28,819 | -1.24(-2.52%) |
Nov 05, 2015 | 50.28 | 50.28 | 49.26 | 49.26 | 24,393 | -1.20(-2.38%) |
Nov 04, 2015 | 50.02 | 50.61 | 50.02 | 50.46 | 13,355 | +0.40(+0.79%) |
Nov 03, 2015 | 48.33 | 50.07 | 48.33 | 50.06 | 34,943 | +1.57(+3.24%) |
Nov 02, 2015 | 48.22 | 48.49 | 48.12 | 48.49 | 9,095 | +0.24(+0.49%) |
Oct 30, 2015 | 49.68 | 49.68 | 48.00 | 48.26 | 20,589 | -1.29(-2.60%) |
Oct 29, 2015 | 50.80 | 50.83 | 49.39 | 49.54 | 23,506 | -1.39(-2.74%) |
Oct 28, 2015 | 52.78 | 52.78 | 50.84 | 50.94 | 24,117 | -1.73(-3.28%) |
Oct 27, 2015 | 52.50 | 52.69 | 51.79 | 52.67 | 17,742 | +0.14(+0.27%) |
Oct 26, 2015 | 51.97 | 52.87 | 51.15 | 52.52 | 18,985 | +0.56(+1.09%) |
Oct 23, 2015 | 52.95 | 53.52 | 51.18 | 51.96 | 42,340 | -1.33(-2.50%) |
Oct 22, 2015 | 52.07 | 53.39 | 52.07 | 53.29 | 20,341 | +1.52(+2.93%) |
Oct 21, 2015 | 50.77 | 52.00 | 50.77 | 51.77 | 19,872 | +0.86(+1.68%) |
Oct 20, 2015 | 51.70 | 52.25 | 50.28 | 50.92 | 26,699 | -0.76(-1.47%) |
Oct 19, 2015 | 52.25 | 52.25 | 51.52 | 51.68 | 12,037 | -0.57(-1.10%) |
Oct 16, 2015 | 51.78 | 52.61 | 51.36 | 52.25 | 17,138 | +0.58(+1.13%) |
Oct 15, 2015 | 51.24 | 51.90 | 51.24 | 51.67 | 28,752 | +0.56(+1.10%) |
Oct 14, 2015 | 52.55 | 52.55 | 50.79 | 51.10 | 27,997 | -0.88(-1.70%) |
Oct 13, 2015 | 53.04 | 53.38 | 51.94 | 51.99 | 15,660 | -1.38(-2.59%) |
Oct 12, 2015 | 52.66 | 54.19 | 52.65 | 53.37 | 26,501 | +0.71(+1.36%) |
Oct 09, 2015 | 52.41 | 53.49 | 52.41 | 52.66 | 23,642 | +0.11(+0.20%) |
Oct 08, 2015 | 52.90 | 52.90 | 51.80 | 52.55 | 18,818 | -0.36(-0.68%) |
Oct 07, 2015 | 53.91 | 54.28 | 52.60 | 52.91 | 29,874 | -1.00(-1.85%) |
Oct 06, 2015 | 53.71 | 54.10 | 53.44 | 53.91 | 16,713 | +0.21(+0.39%) |
Oct 05, 2015 | 53.42 | 54.16 | 53.34 | 53.70 | 45,002 | +0.43(+0.81%) |
Oct 02, 2015 | 53.57 | 54.00 | 53.09 | 53.27 | 30,005 | -0.54(-1.00%) |
Oct 01, 2015 | 53.91 | 54.28 | 53.42 | 53.80 | 10,359 | -0.08(-0.15%) |
Sep 30, 2015 | 54.74 | 55.43 | 53.64 | 53.88 | 44,956 | -0.17(-0.31%) |
Sep 29, 2015 | 55.61 | 55.61 | 52.87 | 54.05 | 21,085 | -0.49(-0.91%) |
Sep 28, 2015 | 55.66 | 55.81 | 54.14 | 54.54 | 15,575 | -1.40(-2.51%) |
Sep 25, 2015 | 55.84 | 56.11 | 55.06 | 55.95 | 38,828 | +0.26(+0.46%) |
Sep 24, 2015 | 53.35 | 55.73 | 53.35 | 55.69 | 31,076 | +1.73(+3.20%) |
Sep 23, 2015 | 53.46 | 54.24 | 53.46 | 53.96 | 28,100 | +0.49(+0.92%) |
Sep 22, 2015 | 54.08 | 54.32 | 53.15 | 53.47 | 24,201 | -1.11(-2.04%) |
Sep 21, 2015 | 55.13 | 55.47 | 54.54 | 54.58 | 27,629 | +0.04(+0.06%) |
Sep 18, 2015 | 55.28 | 55.66 | 54.54 | 54.54 | 20,179 | -1.45(-2.58%) |
Sep 17, 2015 | 55.75 | 56.70 | 55.34 | 55.99 | 19,704 | +0.34(+0.62%) |
Sep 16, 2015 | 55.34 | 56.09 | 55.11 | 55.65 | 7,346 | +0.59(+1.07%) |
Sep 15, 2015 | 54.12 | 55.21 | 53.49 | 55.06 | 22,257 | +1.01(+1.88%) |
Sep 14, 2015 | 54.57 | 54.81 | 53.84 | 54.04 | 14,560 | -0.88(-1.61%) |
Sep 11, 2015 | 53.42 | 54.97 | 53.42 | 54.92 | 10,459 | +1.41(+2.64%) |
Sep 10, 2015 | 52.95 | 53.61 | 52.93 | 53.51 | 8,511 | +0.43(+0.81%) |
Sep 09, 2015 | 53.79 | 53.79 | 52.83 | 53.08 | 18,798 | -0.20(-0.38%) |
Sep 08, 2015 | 52.92 | 53.44 | 52.55 | 53.28 | 18,501 | +1.25(+2.41%) |
Sep 04, 2015 | 52.96 | 52.03 | 52.03 | 52.03 | 21,544 | -0.94(-1.78%) |
Sep 03, 2015 | 51.78 | 53.46 | 51.71 | 52.97 | 44,619 | +1.35(+2.61%) |
Sep 02, 2015 | 50.37 | 51.63 | 49.87 | 51.63 | 29,839 | +1.56(+3.12%) |