Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.35 | 47.39 | 45.23 | 45.87 | 575,681 | -1.60(-3.37%) |
Nov 27, 2015 | 48.03 | 48.32 | 47.20 | 47.47 | 200,019 | -0.31(-0.65%) |
Nov 25, 2015 | 48.02 | 47.78 | 47.78 | 47.78 | 325,900 | -0.19(-0.40%) |
Nov 24, 2015 | 46.39 | 48.70 | 46.12 | 47.97 | 517,064 | +1.14(+2.43%) |
Nov 23, 2015 | 45.72 | 47.42 | 45.50 | 46.83 | 556,664 | +1.05(+2.29%) |
Nov 20, 2015 | 43.92 | 45.83 | 43.57 | 45.78 | 538,532 | +2.45(+5.65%) |
Nov 19, 2015 | 42.76 | 43.46 | 42.58 | 43.33 | 308,424 | +0.37(+0.86%) |
Nov 18, 2015 | 42.50 | 43.28 | 42.50 | 42.96 | 328,807 | +0.48(+1.13%) |
Nov 17, 2015 | 42.81 | 43.46 | 41.80 | 42.48 | 491,108 | -0.63(-1.46%) |
Nov 16, 2015 | 42.01 | 43.17 | 41.49 | 43.11 | 551,854 | +1.30(+3.11%) |
Nov 13, 2015 | 43.66 | 44.00 | 40.41 | 41.81 | 777,643 | -2.67(-6.00%) |
Nov 12, 2015 | 42.30 | 46.56 | 41.79 | 44.48 | 1,036,964 | +1.72(+4.02%) |
Nov 11, 2015 | 46.60 | 47.13 | 41.16 | 42.76 | 1,676,199 | -5.54(-11.47%) |
Nov 10, 2015 | 47.30 | 48.79 | 45.13 | 48.30 | 1,266,860 | +0.96(+2.03%) |
Nov 09, 2015 | 51.69 | 51.69 | 47.07 | 47.34 | 1,119,256 | -4.25(-8.24%) |
Nov 06, 2015 | 53.92 | 54.22 | 51.44 | 51.59 | 631,741 | -2.28(-4.23%) |
Nov 05, 2015 | 54.00 | 54.15 | 53.10 | 53.87 | 493,813 | +0.26(+0.48%) |
Nov 04, 2015 | 54.65 | 54.75 | 53.08 | 53.61 | 243,235 | -0.77(-1.42%) |
Nov 03, 2015 | 53.35 | 54.70 | 53.00 | 54.38 | 449,716 | +1.27(+2.39%) |
Nov 02, 2015 | 54.73 | 54.83 | 52.67 | 53.11 | 593,485 | -1.98(-3.59%) |
Oct 30, 2015 | 56.06 | 56.25 | 54.69 | 55.09 | 414,674 | -0.03(-0.05%) |
Oct 29, 2015 | 54.00 | 55.19 | 53.52 | 55.12 | 348,982 | +1.07(+1.98%) |
Oct 28, 2015 | 53.15 | 54.11 | 52.13 | 54.05 | 532,647 | +1.21(+2.29%) |
Oct 27, 2015 | 54.03 | 54.24 | 52.60 | 52.84 | 486,213 | -1.19(-2.20%) |
Oct 26, 2015 | 56.44 | 56.71 | 53.31 | 54.03 | 943,625 | -2.74(-4.83%) |
Oct 23, 2015 | 63.70 | 63.76 | 55.41 | 56.77 | 965,728 | -7.06(-11.06%) |
Oct 22, 2015 | 62.86 | 63.88 | 61.12 | 63.83 | 303,387 | +1.18(+1.88%) |
Oct 21, 2015 | 64.13 | 64.54 | 62.57 | 62.65 | 160,934 | -1.27(-1.99%) |
Oct 20, 2015 | 63.60 | 64.12 | 63.00 | 63.92 | 161,277 | +0.19(+0.30%) |
Oct 19, 2015 | 63.94 | 64.53 | 62.73 | 63.73 | 185,267 | -0.32(-0.50%) |
Oct 16, 2015 | 63.86 | 64.35 | 62.99 | 64.05 | 161,130 | +0.33(+0.52%) |
Oct 15, 2015 | 62.62 | 64.06 | 61.85 | 63.72 | 255,263 | +1.32(+2.12%) |
Oct 14, 2015 | 63.78 | 64.59 | 61.82 | 62.40 | 272,046 | -1.59(-2.48%) |
Oct 13, 2015 | 63.50 | 64.80 | 63.24 | 63.99 | 182,609 | -0.07(-0.11%) |
Oct 12, 2015 | 65.65 | 65.65 | 63.19 | 64.06 | 252,361 | -0.87(-1.34%) |
Oct 09, 2015 | 66.54 | 69.26 | 64.64 | 64.93 | 633,290 | -0.41(-0.63%) |
Oct 08, 2015 | 63.81 | 65.60 | 63.43 | 65.34 | 432,353 | +1.86(+2.93%) |
Oct 07, 2015 | 63.53 | 63.93 | 62.05 | 63.48 | 282,805 | +0.01(+0.02%) |
Oct 06, 2015 | 65.72 | 67.59 | 63.09 | 63.47 | 678,100 | -2.25(-3.42%) |
Oct 05, 2015 | 63.35 | 66.14 | 63.05 | 65.72 | 479,239 | +3.06(+4.88%) |
Oct 02, 2015 | 61.29 | 62.71 | 59.46 | 62.66 | 275,172 | +0.77(+1.24%) |
Oct 01, 2015 | 61.60 | 62.10 | 60.75 | 61.89 | 309,119 | +0.23(+0.37%) |
Sep 30, 2015 | 60.13 | 61.93 | 59.45 | 61.66 | 449,659 | +2.38(+4.01%) |
Sep 29, 2015 | 61.70 | 61.93 | 59.22 | 59.28 | 618,596 | -2.54(-4.11%) |
Sep 28, 2015 | 65.65 | 66.09 | 61.52 | 61.82 | 509,161 | -4.05(-6.15%) |
Sep 25, 2015 | 67.00 | 67.00 | 65.65 | 65.87 | 424,350 | -0.27(-0.41%) |
Sep 24, 2015 | 65.75 | 66.19 | 64.08 | 66.14 | 318,012 | -0.27(-0.41%) |
Sep 23, 2015 | 66.74 | 68.11 | 66.28 | 66.41 | 223,125 | +0.12(+0.18%) |
Sep 22, 2015 | 67.42 | 68.18 | 66.01 | 66.29 | 337,300 | -2.10(-3.07%) |
Sep 21, 2015 | 67.95 | 69.73 | 67.72 | 68.39 | 253,169 | +1.03(+1.53%) |
Sep 18, 2015 | 67.60 | 68.95 | 66.90 | 67.36 | 507,176 | -0.97(-1.42%) |
Sep 17, 2015 | 68.29 | 69.76 | 68.09 | 68.33 | 211,180 | -0.14(-0.20%) |
Sep 16, 2015 | 66.85 | 68.71 | 66.27 | 68.47 | 297,183 | +1.77(+2.65%) |
Sep 15, 2015 | 66.90 | 67.48 | 66.28 | 66.70 | 220,397 | -0.27(-0.40%) |
Sep 14, 2015 | 67.20 | 67.47 | 66.55 | 66.97 | 192,317 | -0.08(-0.12%) |
Sep 11, 2015 | 66.09 | 67.31 | 65.81 | 67.05 | 259,784 | +0.73(+1.10%) |
Sep 10, 2015 | 66.54 | 67.33 | 65.94 | 66.32 | 444,260 | -0.97(-1.44%) |
Sep 09, 2015 | 69.46 | 70.12 | 67.04 | 67.29 | 319,453 | -2.10(-3.03%) |
Sep 08, 2015 | 71.16 | 71.18 | 68.76 | 69.39 | 445,772 | -0.61(-0.87%) |
Sep 04, 2015 | 69.60 | 70.00 | 70.00 | 70.00 | 453,600 | -0.03(-0.04%) |
Sep 03, 2015 | 69.62 | 71.10 | 68.52 | 70.03 | 696,048 | +2.17(+3.20%) |
Sep 02, 2015 | 69.75 | 70.62 | 62.23 | 67.86 | 1,297,881 | +0.95(+1.42%) |