Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.45 | 44.75 | 43.85 | 43.98 | 167,614 | -0.60(-1.35%) |
Nov 27, 2015 | 44.45 | 44.72 | 44.31 | 44.58 | 233,170 | +2.73(+6.52%) |
Nov 25, 2015 | 41.84 | 41.85 | 41.85 | 41.85 | 189,900 | -0.48(-1.13%) |
Nov 24, 2015 | 42.32 | 42.42 | 41.79 | 42.33 | 256,260 | +0.09(+0.21%) |
Nov 23, 2015 | 42.21 | 42.49 | 42.07 | 42.24 | 181,087 | +0.44(+1.05%) |
Nov 20, 2015 | 41.58 | 41.91 | 41.08 | 41.80 | 78,070 | -0.15(-0.36%) |
Nov 19, 2015 | 41.68 | 41.99 | 41.37 | 41.95 | 253,126 | -0.35(-0.83%) |
Nov 18, 2015 | 42.69 | 42.79 | 42.30 | 42.30 | 160,470 | +0.13(+0.31%) |
Nov 17, 2015 | 42.21 | 42.66 | 42.06 | 42.17 | 184,700 | +0.17(+0.40%) |
Nov 16, 2015 | 42.50 | 42.65 | 41.88 | 42.00 | 111,428 | -1.90(-4.33%) |
Nov 13, 2015 | 43.55 | 43.93 | 43.29 | 43.90 | 136,788 | +1.50(+3.54%) |
Nov 12, 2015 | 41.99 | 42.40 | 41.99 | 42.40 | 94,691 | +0.99(+2.39%) |
Nov 11, 2015 | 41.48 | 41.60 | 41.13 | 41.41 | 232,743 | -0.26(-0.62%) |
Nov 10, 2015 | 41.86 | 41.92 | 41.66 | 41.67 | 249,609 | -0.23(-0.55%) |
Nov 09, 2015 | 41.60 | 42.00 | 41.52 | 41.90 | 299,693 | -0.14(-0.33%) |
Nov 06, 2015 | 42.49 | 42.71 | 42.04 | 42.04 | 181,184 | -0.91(-2.12%) |
Nov 05, 2015 | 43.01 | 43.48 | 42.91 | 42.95 | 356,544 | -0.98(-2.23%) |
Nov 04, 2015 | 42.50 | 43.95 | 42.50 | 43.93 | 655,247 | -1.84(-4.02%) |
Nov 03, 2015 | 45.67 | 46.20 | 45.50 | 45.77 | 213,377 | +0.03(+0.07%) |
Nov 02, 2015 | 45.77 | 45.86 | 45.41 | 45.74 | 262,572 | +0.43(+0.95%) |
Oct 30, 2015 | 45.56 | 45.67 | 45.12 | 45.31 | 343,697 | -0.35(-0.77%) |
Oct 29, 2015 | 45.32 | 45.67 | 44.54 | 45.66 | 252,740 | -0.01(-0.02%) |
Oct 28, 2015 | 45.31 | 46.05 | 45.31 | 45.67 | 358,859 | +0.92(+2.06%) |
Oct 27, 2015 | 44.85 | 45.65 | 44.03 | 44.75 | 371,110 | -0.15(-0.33%) |
Oct 26, 2015 | 44.20 | 44.95 | 44.20 | 44.90 | 161,014 | +1.43(+3.29%) |
Oct 23, 2015 | 43.87 | 44.25 | 43.32 | 43.47 | 287,843 | -1.48(-3.29%) |
Oct 22, 2015 | 45.38 | 46.03 | 44.66 | 44.95 | 345,147 | -1.91(-4.08%) |
Oct 21, 2015 | 48.00 | 48.00 | 46.22 | 46.86 | 442,882 | +1.74(+3.86%) |
Oct 20, 2015 | 45.17 | 45.50 | 44.88 | 45.12 | 180,917 | -0.68(-1.48%) |
Oct 19, 2015 | 45.68 | 45.92 | 45.27 | 45.80 | 277,444 | +0.80(+1.78%) |
Oct 16, 2015 | 45.39 | 45.52 | 44.73 | 45.00 | 437,152 | -0.35(-0.77%) |
Oct 15, 2015 | 46.39 | 46.47 | 45.32 | 45.35 | 120,014 | -2.39(-5.01%) |
Oct 14, 2015 | 47.80 | 47.99 | 47.31 | 47.74 | 142,163 | +0.26(+0.55%) |
Oct 13, 2015 | 47.46 | 49.82 | 46.95 | 47.48 | 348,997 | +0.92(+1.98%) |
Oct 12, 2015 | 46.80 | 47.10 | 46.00 | 46.56 | 154,522 | -1.58(-3.28%) |
Oct 09, 2015 | 48.32 | 48.54 | 48.03 | 48.14 | 157,032 | +0.18(+0.38%) |
Oct 08, 2015 | 48.47 | 49.16 | 47.85 | 47.96 | 202,828 | +0.66(+1.40%) |
Oct 07, 2015 | 47.16 | 47.61 | 46.65 | 47.30 | 257,590 | -1.12(-2.31%) |
Oct 06, 2015 | 48.14 | 48.80 | 48.11 | 48.42 | 199,211 | +0.22(+0.46%) |
Oct 05, 2015 | 48.61 | 48.69 | 48.00 | 48.20 | 367,494 | -0.81(-1.65%) |
Oct 02, 2015 | 50.75 | 50.75 | 48.81 | 49.01 | 427,175 | -1.36(-2.70%) |
Oct 01, 2015 | 50.55 | 50.84 | 50.25 | 50.37 | 164,108 | -0.22(-0.43%) |
Sep 30, 2015 | 50.75 | 51.42 | 50.55 | 50.59 | 233,662 | -0.63(-1.23%) |
Sep 29, 2015 | 51.82 | 52.25 | 51.10 | 51.22 | 165,799 | -0.73(-1.41%) |
Sep 28, 2015 | 51.30 | 51.98 | 50.88 | 51.95 | 180,347 | +0.65(+1.27%) |
Sep 25, 2015 | 50.78 | 51.45 | 50.32 | 51.30 | 126,484 | +1.04(+2.07%) |
Sep 24, 2015 | 50.78 | 50.99 | 50.20 | 50.26 | 295,257 | -0.27(-0.53%) |
Sep 23, 2015 | 50.85 | 51.45 | 50.40 | 50.53 | 133,256 | +0.08(+0.16%) |
Sep 22, 2015 | 50.56 | 50.92 | 50.33 | 50.45 | 310,528 | +0.59(+1.18%) |
Sep 21, 2015 | 50.38 | 50.56 | 49.39 | 49.86 | 201,924 | -1.95(-3.76%) |
Sep 18, 2015 | 51.95 | 52.36 | 50.60 | 51.81 | 334,058 | +1.14(+2.25%) |
Sep 17, 2015 | 51.57 | 51.81 | 50.00 | 50.67 | 310,677 | +0.32(+0.64%) |
Sep 16, 2015 | 50.89 | 50.89 | 50.02 | 50.35 | 137,505 | -2.40(-4.55%) |
Sep 15, 2015 | 53.88 | 54.14 | 52.33 | 52.75 | 339,434 | +0.05(+0.09%) |
Sep 14, 2015 | 51.91 | 53.42 | 51.91 | 52.70 | 220,691 | +2.30(+4.56%) |
Sep 11, 2015 | 50.96 | 51.31 | 50.40 | 50.40 | 273,347 | -0.56(-1.10%) |
Sep 10, 2015 | 51.11 | 51.88 | 50.33 | 50.96 | 266,838 | -1.18(-2.26%) |
Sep 09, 2015 | 50.46 | 52.22 | 50.30 | 52.14 | 195,072 | +1.64(+3.25%) |
Sep 08, 2015 | 51.56 | 51.97 | 50.50 | 50.50 | 340,018 | -6.70(-11.71%) |
Sep 04, 2015 | 56.02 | 57.20 | 57.20 | 57.20 | 860,500 | +1.84(+3.32%) |
Sep 03, 2015 | 54.99 | 55.81 | 54.20 | 55.36 | 1,188,129 | +0.59(+1.08%) |
Sep 02, 2015 | 55.53 | 56.93 | 54.77 | 54.77 | 1,168,925 | -1.55(-2.75%) |