Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.14 | 47.26 | 45.26 | 45.60 | 1,499,659 | -1.22(-2.61%) |
Nov 27, 2015 | 46.68 | 47.21 | 46.43 | 46.82 | 324,063 | +0.08(+0.16%) |
Nov 25, 2015 | 46.85 | 46.74 | 46.74 | 46.74 | 625,466 | +0.33(+0.70%) |
Nov 24, 2015 | 47.82 | 48.04 | 46.16 | 46.42 | 661,456 | -1.39(-2.90%) |
Nov 23, 2015 | 47.26 | 48.39 | 46.94 | 47.81 | 828,386 | +0.32(+0.67%) |
Nov 20, 2015 | 46.93 | 48.45 | 46.84 | 47.49 | 853,638 | +0.98(+2.10%) |
Nov 19, 2015 | 47.20 | 47.20 | 45.86 | 46.51 | 427,786 | -0.48(-1.01%) |
Nov 18, 2015 | 45.49 | 47.21 | 45.49 | 46.99 | 733,807 | +1.46(+3.22%) |
Nov 17, 2015 | 45.26 | 45.71 | 44.38 | 45.52 | 977,368 | +0.44(+0.96%) |
Nov 16, 2015 | 45.29 | 45.77 | 44.88 | 45.09 | 845,181 | -0.23(-0.50%) |
Nov 13, 2015 | 45.97 | 46.20 | 45.29 | 45.31 | 660,645 | -0.89(-1.94%) |
Nov 12, 2015 | 45.81 | 46.80 | 45.48 | 46.21 | 653,376 | +0.25(+0.55%) |
Nov 11, 2015 | 46.98 | 47.22 | 45.92 | 45.96 | 1,301,701 | -1.20(-2.55%) |
Nov 10, 2015 | 47.64 | 48.06 | 46.43 | 47.16 | 613,578 | -0.74(-1.54%) |
Nov 09, 2015 | 48.47 | 48.73 | 46.73 | 47.90 | 617,675 | -0.44(-0.92%) |
Nov 06, 2015 | 48.05 | 48.73 | 47.28 | 48.34 | 748,425 | +0.07(+0.14%) |
Nov 05, 2015 | 46.38 | 48.49 | 46.22 | 48.27 | 749,784 | +1.77(+3.81%) |
Nov 04, 2015 | 47.81 | 47.84 | 46.23 | 46.50 | 898,982 | -1.45(-3.02%) |
Nov 03, 2015 | 45.76 | 47.95 | 45.19 | 47.95 | 1,203,290 | +2.17(+4.73%) |
Nov 02, 2015 | 45.07 | 45.88 | 44.69 | 45.78 | 1,033,890 | +1.06(+2.38%) |
Oct 30, 2015 | 44.38 | 45.04 | 44.01 | 44.72 | 981,750 | +0.09(+0.21%) |
Oct 29, 2015 | 45.20 | 45.81 | 43.92 | 44.63 | 870,399 | -0.78(-1.71%) |
Oct 28, 2015 | 44.13 | 45.46 | 43.75 | 45.41 | 2,163,906 | +1.27(+2.88%) |
Oct 27, 2015 | 46.48 | 46.68 | 43.78 | 44.13 | 2,520,653 | -2.61(-5.58%) |
Oct 26, 2015 | 50.37 | 50.37 | 46.50 | 46.74 | 2,148,297 | -2.88(-5.81%) |
Oct 23, 2015 | 51.30 | 51.38 | 49.50 | 49.63 | 1,231,774 | -1.15(-2.27%) |
Oct 22, 2015 | 49.17 | 50.94 | 48.63 | 50.78 | 1,022,170 | +1.78(+3.63%) |
Oct 21, 2015 | 50.12 | 50.73 | 47.73 | 49.00 | 1,568,855 | -1.11(-2.22%) |
Oct 20, 2015 | 51.39 | 51.84 | 49.81 | 50.11 | 1,905,551 | -1.84(-3.55%) |
Oct 19, 2015 | 49.85 | 52.05 | 49.78 | 51.96 | 2,607,296 | +2.25(+4.54%) |
Oct 16, 2015 | 46.85 | 49.73 | 46.76 | 49.70 | 1,811,739 | +2.98(+6.38%) |
Oct 15, 2015 | 46.57 | 46.90 | 46.10 | 46.72 | 1,159,611 | +0.03(+0.07%) |
Oct 14, 2015 | 46.39 | 46.89 | 45.86 | 46.69 | 1,106,002 | +0.47(+1.01%) |
Oct 13, 2015 | 46.02 | 46.80 | 45.95 | 46.22 | 975,855 | +0.30(+0.66%) |
Oct 12, 2015 | 46.57 | 46.61 | 45.13 | 45.92 | 995,425 | +0.08(+0.18%) |
Oct 09, 2015 | 44.85 | 45.97 | 44.45 | 45.83 | 2,004,150 | +0.99(+2.20%) |
Oct 08, 2015 | 47.86 | 48.11 | 44.80 | 44.85 | 2,614,098 | -2.67(-5.61%) |
Oct 07, 2015 | 48.47 | 48.63 | 47.41 | 47.51 | 1,550,154 | -0.49(-1.01%) |
Oct 06, 2015 | 49.12 | 49.22 | 47.63 | 48.00 | 2,074,953 | -1.09(-2.23%) |
Oct 05, 2015 | 48.27 | 49.45 | 47.47 | 49.09 | 2,447,503 | +0.15(+0.30%) |
Oct 02, 2015 | 46.37 | 48.96 | 45.90 | 48.94 | 2,150,772 | +2.48(+5.33%) |
Oct 01, 2015 | 44.90 | 46.56 | 44.85 | 46.47 | 1,627,146 | +1.53(+3.41%) |
Sep 30, 2015 | 43.54 | 45.45 | 43.41 | 44.94 | 1,891,832 | +2.20(+5.14%) |
Sep 29, 2015 | 42.25 | 44.02 | 42.05 | 42.74 | 1,495,585 | +1.08(+2.59%) |
Sep 28, 2015 | 45.00 | 46.46 | 41.37 | 41.66 | 3,202,835 | -5.77(-12.16%) |
Sep 25, 2015 | 47.33 | 48.32 | 46.99 | 47.43 | 1,271,782 | +0.41(+0.88%) |
Sep 24, 2015 | 47.21 | 48.07 | 46.81 | 47.02 | 773,975 | -0.63(-1.31%) |
Sep 23, 2015 | 46.45 | 47.73 | 46.06 | 47.64 | 957,059 | +1.26(+2.71%) |
Sep 22, 2015 | 45.70 | 46.41 | 45.39 | 46.38 | 821,570 | +0.35(+0.77%) |
Sep 21, 2015 | 46.47 | 47.03 | 45.89 | 46.03 | 944,518 | +0.18(+0.39%) |
Sep 18, 2015 | 46.80 | 47.24 | 45.70 | 45.85 | 1,035,102 | -1.46(-3.08%) |
Sep 17, 2015 | 47.09 | 48.18 | 46.68 | 47.31 | 843,890 | +0.25(+0.52%) |
Sep 16, 2015 | 47.09 | 47.19 | 46.41 | 47.06 | 548,596 | +0.27(+0.58%) |
Sep 15, 2015 | 46.67 | 47.52 | 46.07 | 46.79 | 707,371 | +0.50(+1.08%) |
Sep 14, 2015 | 46.48 | 46.76 | 46.01 | 46.29 | 492,720 | -0.17(-0.37%) |
Sep 11, 2015 | 45.78 | 46.63 | 45.72 | 46.46 | 617,849 | +0.35(+0.77%) |
Sep 10, 2015 | 45.29 | 46.24 | 45.05 | 46.10 | 592,790 | +0.91(+2.02%) |
Sep 09, 2015 | 46.18 | 46.34 | 45.05 | 45.19 | 707,144 | -0.59(-1.29%) |
Sep 08, 2015 | 44.71 | 45.97 | 44.42 | 45.78 | 759,010 | +2.22(+5.10%) |
Sep 04, 2015 | 43.13 | 43.56 | 43.56 | 43.56 | 313,418 | +0.08(+0.19%) |
Sep 03, 2015 | 43.19 | 44.76 | 42.95 | 43.48 | 780,318 | +0.59(+1.38%) |
Sep 02, 2015 | 42.52 | 43.12 | 41.81 | 42.89 | 751,939 | +0.33(+0.77%) |