Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 57.12 | 57.38 | 52.87 | 54.37 | 1,350,768 | -3.26(-5.66%) |
Nov 27, 2015 | 55.90 | 58.46 | 55.89 | 57.63 | 393,043 | +1.73(+3.09%) |
Nov 25, 2015 | 54.98 | 55.90 | 55.90 | 55.90 | 610,400 | +1.13(+2.06%) |
Nov 24, 2015 | 54.27 | 55.04 | 53.90 | 54.77 | 371,230 | -0.07(-0.13%) |
Nov 23, 2015 | 54.32 | 55.92 | 54.17 | 54.84 | 578,050 | +0.74(+1.37%) |
Nov 20, 2015 | 54.02 | 55.09 | 53.68 | 54.10 | 586,242 | +0.43(+0.80%) |
Nov 19, 2015 | 56.51 | 57.00 | 53.53 | 53.67 | 559,107 | -2.82(-4.99%) |
Nov 18, 2015 | 54.27 | 56.50 | 54.03 | 56.49 | 871,380 | +2.22(+4.09%) |
Nov 17, 2015 | 52.29 | 55.00 | 51.69 | 54.27 | 659,629 | +2.35(+4.53%) |
Nov 16, 2015 | 52.25 | 52.80 | 49.79 | 51.92 | 595,947 | -0.21(-0.40%) |
Nov 13, 2015 | 51.04 | 53.59 | 50.83 | 52.13 | 510,250 | +0.60(+1.16%) |
Nov 12, 2015 | 51.24 | 52.66 | 50.36 | 51.53 | 751,048 | +0.04(+0.08%) |
Nov 11, 2015 | 52.35 | 52.57 | 51.43 | 51.49 | 583,669 | -0.98(-1.87%) |
Nov 10, 2015 | 52.55 | 53.10 | 51.53 | 52.47 | 619,766 | -0.05(-0.10%) |
Nov 09, 2015 | 53.55 | 54.27 | 51.89 | 52.52 | 789,424 | -0.97(-1.81%) |
Nov 06, 2015 | 53.49 | 54.59 | 52.11 | 53.49 | 738,958 | -0.10(-0.19%) |
Nov 05, 2015 | 53.93 | 54.33 | 53.04 | 53.59 | 737,932 | -0.45(-0.83%) |
Nov 04, 2015 | 53.50 | 54.38 | 52.07 | 54.04 | 755,720 | +0.87(+1.64%) |
Nov 03, 2015 | 51.96 | 54.15 | 51.41 | 53.17 | 981,513 | +0.75(+1.43%) |
Nov 02, 2015 | 49.66 | 52.45 | 48.67 | 52.42 | 946,295 | +3.33(+6.78%) |
Oct 30, 2015 | 47.50 | 50.43 | 47.50 | 49.09 | 1,209,890 | -0.88(-1.76%) |
Oct 29, 2015 | 51.65 | 52.09 | 49.21 | 49.97 | 951,211 | -1.46(-2.84%) |
Oct 28, 2015 | 48.66 | 51.67 | 47.33 | 51.43 | 1,143,740 | +2.67(+5.48%) |
Oct 27, 2015 | 46.81 | 48.81 | 46.48 | 48.76 | 790,930 | +2.15(+4.61%) |
Oct 26, 2015 | 47.56 | 48.70 | 46.30 | 46.61 | 1,243,276 | -1.39(-2.90%) |
Oct 23, 2015 | 48.33 | 51.70 | 47.10 | 48.00 | 1,676,245 | +0.53(+1.12%) |
Oct 22, 2015 | 47.00 | 48.78 | 45.91 | 47.47 | 976,509 | +0.51(+1.09%) |
Oct 21, 2015 | 47.39 | 48.40 | 45.60 | 46.96 | 868,972 | +0.08(+0.17%) |
Oct 20, 2015 | 48.76 | 49.16 | 46.36 | 46.88 | 1,179,597 | -2.10(-4.29%) |
Oct 19, 2015 | 47.98 | 50.27 | 46.40 | 48.98 | 843,375 | +1.05(+2.19%) |
Oct 16, 2015 | 48.69 | 50.29 | 46.55 | 47.93 | 1,136,515 | -0.63(-1.30%) |
Oct 15, 2015 | 44.29 | 48.70 | 44.01 | 48.56 | 1,417,065 | +3.95(+8.85%) |
Oct 14, 2015 | 46.09 | 47.48 | 44.02 | 44.61 | 1,213,290 | -1.14(-2.49%) |
Oct 13, 2015 | 46.00 | 48.59 | 45.46 | 45.75 | 2,218,824 | -0.07(-0.15%) |
Oct 12, 2015 | 46.42 | 47.00 | 45.23 | 45.82 | 1,331,209 | -0.28(-0.61%) |
Oct 09, 2015 | 42.51 | 46.57 | 41.87 | 46.10 | 2,322,839 | +2.50(+5.73%) |
Oct 08, 2015 | 46.25 | 47.25 | 40.24 | 43.60 | 7,680,103 | +4.67(+12.00%) |
Oct 07, 2015 | 39.54 | 40.39 | 38.13 | 38.93 | 1,409,663 | -1.07(-2.68%) |
Oct 06, 2015 | 42.37 | 42.84 | 37.76 | 40.00 | 1,673,266 | -2.72(-6.37%) |
Oct 05, 2015 | 44.62 | 45.59 | 41.81 | 42.72 | 1,005,994 | -1.35(-3.06%) |
Oct 02, 2015 | 40.44 | 44.42 | 39.49 | 44.07 | 1,326,503 | +3.12(+7.62%) |
Oct 01, 2015 | 39.33 | 41.19 | 38.01 | 40.95 | 1,200,714 | +1.16(+2.92%) |
Sep 30, 2015 | 36.37 | 40.54 | 36.05 | 39.79 | 1,925,990 | +3.99(+11.15%) |
Sep 29, 2015 | 35.76 | 37.95 | 33.79 | 35.80 | 1,682,547 | +0.46(+1.30%) |
Sep 28, 2015 | 39.27 | 40.58 | 33.61 | 35.34 | 2,379,960 | -5.42(-13.30%) |
Sep 25, 2015 | 46.98 | 47.00 | 40.30 | 40.76 | 1,454,557 | -5.30(-11.51%) |
Sep 24, 2015 | 47.10 | 47.38 | 44.92 | 46.06 | 879,876 | -1.22(-2.58%) |
Sep 23, 2015 | 48.41 | 49.29 | 47.16 | 47.28 | 899,610 | -1.26(-2.60%) |
Sep 22, 2015 | 49.18 | 50.18 | 47.71 | 48.54 | 1,467,525 | -1.64(-3.27%) |
Sep 21, 2015 | 55.94 | 55.94 | 49.29 | 50.18 | 1,224,788 | -4.72(-8.60%) |
Sep 18, 2015 | 54.35 | 55.16 | 54.01 | 54.90 | 1,294,476 | -0.03(-0.05%) |
Sep 17, 2015 | 53.80 | 55.36 | 53.00 | 54.93 | 910,702 | +0.64(+1.18%) |
Sep 16, 2015 | 55.29 | 56.97 | 52.97 | 54.29 | 1,717,418 | +0.87(+1.63%) |
Sep 15, 2015 | 53.50 | 53.74 | 52.60 | 53.42 | 634,589 | +0.26(+0.49%) |
Sep 14, 2015 | 54.69 | 54.88 | 52.45 | 53.16 | 780,359 | -0.93(-1.72%) |
Sep 11, 2015 | 52.90 | 54.15 | 52.86 | 54.09 | 865,899 | +0.53(+0.99%) |
Sep 10, 2015 | 49.56 | 54.19 | 49.56 | 53.56 | 1,830,084 | +3.06(+6.06%) |
Sep 09, 2015 | 51.31 | 51.50 | 49.52 | 50.50 | 742,499 | -0.31(-0.61%) |
Sep 08, 2015 | 49.50 | 50.92 | 48.74 | 50.81 | 759,525 | +2.26(+4.65%) |
Sep 04, 2015 | 47.47 | 48.55 | 48.55 | 48.55 | 680,400 | +0.46(+0.96%) |
Sep 03, 2015 | 50.07 | 50.65 | 47.84 | 48.09 | 715,311 | -1.54(-3.10%) |
Sep 02, 2015 | 47.66 | 49.83 | 46.50 | 49.63 | 934,848 | +2.58(+5.48%) |