Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.64 | 44.57 | 42.31 | 42.57 | 849,337 | -2.26(-5.05%) |
Nov 27, 2015 | 46.29 | 46.31 | 44.54 | 44.84 | 137,237 | -1.17(-2.55%) |
Nov 25, 2015 | 46.25 | 46.01 | 46.01 | 46.01 | 284,904 | -0.25(-0.53%) |
Nov 24, 2015 | 45.15 | 46.56 | 45.13 | 46.25 | 401,834 | +0.67(+1.48%) |
Nov 23, 2015 | 43.95 | 46.08 | 43.86 | 45.58 | 328,292 | +1.59(+3.62%) |
Nov 20, 2015 | 42.86 | 44.71 | 42.86 | 43.99 | 571,254 | +1.56(+3.69%) |
Nov 19, 2015 | 42.12 | 43.23 | 41.16 | 42.43 | 966,134 | -1.56(-3.55%) |
Nov 18, 2015 | 43.29 | 44.47 | 43.29 | 43.99 | 403,705 | +0.73(+1.68%) |
Nov 17, 2015 | 44.54 | 44.55 | 42.13 | 43.26 | 656,904 | -1.85(-4.11%) |
Nov 16, 2015 | 44.00 | 45.21 | 43.84 | 45.12 | 276,910 | +0.65(+1.47%) |
Nov 13, 2015 | 43.77 | 45.03 | 42.19 | 44.47 | 558,405 | +0.30(+0.68%) |
Nov 12, 2015 | 46.56 | 47.01 | 44.05 | 44.17 | 1,109,011 | -2.31(-4.97%) |
Nov 11, 2015 | 49.80 | 50.37 | 46.29 | 46.48 | 565,530 | -3.54(-7.08%) |
Nov 10, 2015 | 49.77 | 50.16 | 48.41 | 50.02 | 144,081 | +0.25(+0.51%) |
Nov 09, 2015 | 50.41 | 51.11 | 49.43 | 49.77 | 621,270 | -0.84(-1.66%) |
Nov 06, 2015 | 50.14 | 51.00 | 49.28 | 50.61 | 436,426 | +0.24(+0.47%) |
Nov 05, 2015 | 50.25 | 50.88 | 49.69 | 50.37 | 204,135 | +0.32(+0.63%) |
Nov 04, 2015 | 50.66 | 51.63 | 49.65 | 50.05 | 247,229 | -0.48(-0.95%) |
Nov 03, 2015 | 50.02 | 51.04 | 49.84 | 50.54 | 297,671 | +0.62(+1.23%) |
Nov 02, 2015 | 49.57 | 50.06 | 47.93 | 49.92 | 531,990 | +0.23(+0.46%) |
Oct 30, 2015 | 57.12 | 59.79 | 48.99 | 49.69 | 1,356,917 | +0.98(+2.01%) |
Oct 29, 2015 | 47.45 | 49.22 | 47.21 | 48.71 | 359,178 | +0.91(+1.89%) |
Oct 28, 2015 | 45.65 | 48.05 | 45.31 | 47.81 | 236,057 | +2.10(+4.60%) |
Oct 27, 2015 | 47.08 | 47.08 | 45.24 | 45.71 | 341,724 | -0.47(-1.02%) |
Oct 26, 2015 | 45.39 | 47.07 | 45.30 | 46.18 | 283,839 | +0.53(+1.15%) |
Oct 23, 2015 | 50.28 | 50.42 | 44.03 | 45.65 | 823,384 | -4.78(-9.48%) |
Oct 22, 2015 | 50.13 | 51.50 | 49.92 | 50.44 | 205,417 | -0.30(-0.59%) |
Oct 21, 2015 | 51.76 | 52.91 | 50.68 | 50.73 | 157,137 | -1.02(-1.98%) |
Oct 20, 2015 | 52.61 | 53.89 | 51.72 | 51.76 | 186,595 | -0.75(-1.43%) |
Oct 19, 2015 | 52.36 | 52.85 | 51.84 | 52.51 | 151,408 | +0.22(+0.42%) |
Oct 16, 2015 | 52.30 | 52.46 | 51.60 | 52.29 | 128,624 | -0.11(-0.21%) |
Oct 15, 2015 | 50.27 | 52.46 | 50.01 | 52.40 | 236,751 | +1.82(+3.60%) |
Oct 14, 2015 | 51.96 | 52.81 | 50.54 | 50.58 | 296,630 | -1.11(-2.16%) |
Oct 13, 2015 | 52.98 | 52.98 | 51.59 | 51.69 | 144,714 | -1.45(-2.73%) |
Oct 12, 2015 | 52.95 | 53.61 | 52.18 | 53.14 | 101,968 | +0.22(+0.41%) |
Oct 09, 2015 | 53.43 | 55.23 | 52.56 | 52.93 | 155,680 | -0.29(-0.54%) |
Oct 08, 2015 | 52.47 | 55.21 | 52.41 | 53.22 | 217,576 | +0.88(+1.68%) |
Oct 07, 2015 | 52.04 | 52.95 | 50.28 | 52.34 | 357,208 | +0.52(+1.00%) |
Oct 06, 2015 | 53.91 | 54.20 | 51.60 | 51.82 | 236,370 | -2.66(-4.89%) |
Oct 05, 2015 | 53.24 | 54.58 | 52.78 | 54.49 | 196,766 | +1.74(+3.30%) |
Oct 02, 2015 | 52.31 | 52.77 | 51.26 | 52.75 | 168,204 | -0.12(-0.22%) |
Oct 01, 2015 | 53.37 | 53.37 | 51.44 | 52.86 | 163,155 | -0.40(-0.75%) |
Sep 30, 2015 | 54.08 | 54.63 | 52.75 | 53.26 | 204,589 | -0.14(-0.25%) |
Sep 29, 2015 | 53.72 | 53.92 | 52.75 | 53.40 | 286,691 | -0.03(-0.05%) |
Sep 28, 2015 | 54.22 | 54.35 | 52.93 | 53.43 | 338,327 | -1.05(-1.93%) |
Sep 25, 2015 | 55.38 | 56.33 | 54.38 | 54.48 | 284,778 | -0.31(-0.56%) |
Sep 24, 2015 | 55.51 | 55.83 | 54.68 | 54.78 | 221,202 | -1.36(-2.42%) |
Sep 23, 2015 | 56.69 | 56.86 | 55.94 | 56.14 | 259,856 | -0.72(-1.27%) |
Sep 22, 2015 | 56.88 | 57.24 | 56.39 | 56.87 | 161,763 | -0.68(-1.18%) |
Sep 21, 2015 | 56.85 | 58.31 | 56.25 | 57.55 | 177,627 | +1.25(+2.22%) |
Sep 18, 2015 | 58.26 | 58.94 | 55.55 | 56.30 | 452,401 | -2.95(-4.98%) |
Sep 17, 2015 | 59.73 | 60.44 | 58.41 | 59.25 | 148,155 | -0.24(-0.40%) |
Sep 16, 2015 | 57.68 | 59.59 | 57.26 | 59.49 | 150,100 | +1.92(+3.34%) |
Sep 15, 2015 | 57.12 | 57.97 | 56.65 | 57.57 | 130,119 | +0.53(+0.94%) |
Sep 14, 2015 | 57.06 | 57.14 | 56.34 | 57.03 | 98,462 | +0.02(+0.03%) |
Sep 11, 2015 | 55.74 | 57.06 | 55.45 | 57.01 | 216,075 | +1.28(+2.29%) |
Sep 10, 2015 | 55.54 | 56.28 | 55.30 | 55.74 | 68,893 | +0.11(+0.20%) |
Sep 09, 2015 | 57.18 | 57.50 | 55.42 | 55.63 | 133,751 | -1.28(-2.24%) |
Sep 08, 2015 | 56.34 | 57.13 | 55.54 | 56.90 | 141,612 | +1.50(+2.71%) |
Sep 04, 2015 | 55.82 | 55.40 | 55.40 | 55.40 | 88,523 | -0.96(-1.70%) |
Sep 03, 2015 | 55.45 | 56.83 | 55.36 | 56.36 | 172,101 | +1.30(+2.35%) |
Sep 02, 2015 | 54.91 | 55.15 | 53.52 | 55.06 | 135,791 | +0.95(+1.76%) |