Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 49.15 | 49.26 | 46.57 | 48.94 | 2,159,489 | -1.17(-2.33%) |
Nov 27, 2015 | 51.61 | 51.61 | 49.41 | 50.11 | 691,841 | -1.67(-3.23%) |
Nov 25, 2015 | 50.93 | 51.78 | 51.78 | 51.78 | 822,200 | +0.99(+1.95%) |
Nov 24, 2015 | 50.78 | 51.76 | 50.43 | 50.79 | 808,476 | -0.40(-0.78%) |
Nov 23, 2015 | 50.00 | 51.60 | 50.00 | 51.19 | 818,679 | +1.22(+2.44%) |
Nov 20, 2015 | 49.66 | 51.14 | 49.48 | 49.97 | 897,048 | +0.95(+1.94%) |
Nov 19, 2015 | 48.86 | 49.89 | 48.50 | 49.02 | 1,516,192 | -0.81(-1.63%) |
Nov 18, 2015 | 46.76 | 49.95 | 46.11 | 49.83 | 1,900,674 | +3.53(+7.62%) |
Nov 17, 2015 | 46.58 | 46.79 | 45.14 | 46.30 | 1,234,211 | -1.05(-2.22%) |
Nov 16, 2015 | 47.23 | 47.91 | 46.20 | 47.35 | 869,360 | +0.03(+0.06%) |
Nov 13, 2015 | 48.20 | 48.63 | 45.86 | 47.32 | 1,456,860 | -2.51(-5.04%) |
Nov 12, 2015 | 49.59 | 51.16 | 49.23 | 49.83 | 849,155 | +0.21(+0.42%) |
Nov 11, 2015 | 52.18 | 52.40 | 49.50 | 49.62 | 1,258,140 | -2.82(-5.38%) |
Nov 10, 2015 | 52.75 | 53.19 | 50.87 | 52.44 | 1,509,050 | -0.49(-0.93%) |
Nov 09, 2015 | 55.31 | 55.50 | 52.67 | 52.93 | 786,944 | -2.26(-4.09%) |
Nov 06, 2015 | 55.25 | 55.57 | 54.05 | 55.19 | 759,169 | -0.41(-0.74%) |
Nov 05, 2015 | 55.08 | 55.99 | 53.85 | 55.60 | 744,074 | +0.39(+0.71%) |
Nov 04, 2015 | 57.06 | 57.62 | 54.32 | 55.21 | 1,487,312 | -2.09(-3.65%) |
Nov 03, 2015 | 56.29 | 57.84 | 56.00 | 57.30 | 756,119 | +1.05(+1.87%) |
Nov 02, 2015 | 55.62 | 56.62 | 54.25 | 56.25 | 1,078,930 | +0.59(+1.06%) |
Oct 30, 2015 | 57.15 | 57.34 | 54.16 | 55.66 | 3,545,246 | +3.70(+7.12%) |
Oct 29, 2015 | 51.95 | 52.75 | 50.87 | 51.96 | 1,355,900 | -0.23(-0.44%) |
Oct 28, 2015 | 50.72 | 52.60 | 50.32 | 52.19 | 1,684,938 | +1.44(+2.84%) |
Oct 27, 2015 | 52.15 | 52.71 | 49.92 | 50.75 | 1,886,272 | -3.59(-6.61%) |
Oct 26, 2015 | 56.00 | 56.20 | 54.27 | 54.34 | 1,295,541 | -1.43(-2.56%) |
Oct 23, 2015 | 59.98 | 59.98 | 55.56 | 55.77 | 1,572,013 | -4.01(-6.71%) |
Oct 22, 2015 | 59.98 | 60.19 | 59.19 | 59.78 | 409,946 | +0.18(+0.30%) |
Oct 21, 2015 | 61.26 | 61.26 | 59.44 | 59.60 | 646,913 | -1.28(-2.10%) |
Oct 20, 2015 | 61.30 | 61.58 | 60.29 | 60.88 | 720,590 | -0.53(-0.86%) |
Oct 19, 2015 | 59.72 | 61.51 | 59.55 | 61.41 | 792,472 | +1.76(+2.95%) |
Oct 16, 2015 | 59.47 | 60.45 | 58.65 | 59.65 | 471,184 | +0.17(+0.29%) |
Oct 15, 2015 | 59.89 | 60.10 | 58.80 | 59.48 | 411,664 | -0.17(-0.28%) |
Oct 14, 2015 | 60.61 | 61.23 | 59.35 | 59.65 | 637,175 | -1.00(-1.65%) |
Oct 13, 2015 | 60.34 | 61.48 | 60.14 | 60.65 | 567,192 | -0.16(-0.26%) |
Oct 12, 2015 | 61.04 | 61.22 | 60.60 | 60.81 | 306,574 | -0.24(-0.39%) |
Oct 09, 2015 | 62.03 | 62.10 | 60.74 | 61.05 | 611,824 | -1.11(-1.79%) |
Oct 08, 2015 | 60.70 | 62.55 | 60.41 | 62.16 | 666,888 | +1.55(+2.56%) |
Oct 07, 2015 | 59.65 | 60.67 | 58.81 | 60.61 | 647,672 | +1.02(+1.71%) |
Oct 06, 2015 | 60.50 | 61.00 | 59.13 | 59.59 | 675,928 | -1.05(-1.73%) |
Oct 05, 2015 | 59.47 | 61.10 | 59.14 | 60.64 | 468,386 | +1.63(+2.76%) |
Oct 02, 2015 | 57.36 | 59.04 | 57.16 | 59.01 | 452,299 | +0.93(+1.60%) |
Oct 01, 2015 | 57.93 | 58.26 | 57.30 | 58.08 | 486,365 | +0.02(+0.03%) |
Sep 30, 2015 | 58.30 | 59.07 | 57.24 | 58.06 | 703,946 | +0.40(+0.69%) |
Sep 29, 2015 | 56.82 | 58.68 | 56.29 | 57.66 | 796,439 | +0.91(+1.60%) |
Sep 28, 2015 | 58.05 | 58.50 | 56.66 | 56.75 | 590,404 | -1.53(-2.63%) |
Sep 25, 2015 | 59.50 | 59.87 | 58.20 | 58.28 | 712,653 | -0.48(-0.82%) |
Sep 24, 2015 | 58.28 | 59.38 | 57.43 | 58.76 | 970,374 | -0.19(-0.32%) |
Sep 23, 2015 | 60.68 | 60.87 | 58.77 | 58.95 | 463,941 | -1.56(-2.58%) |
Sep 22, 2015 | 60.07 | 60.65 | 59.22 | 60.51 | 431,086 | -0.42(-0.69%) |
Sep 21, 2015 | 61.39 | 62.35 | 60.54 | 60.93 | 726,994 | -0.02(-0.03%) |
Sep 18, 2015 | 62.84 | 63.16 | 60.81 | 60.95 | 864,981 | -2.53(-3.99%) |
Sep 17, 2015 | 64.34 | 64.76 | 63.32 | 63.48 | 754,437 | -1.20(-1.86%) |
Sep 16, 2015 | 62.80 | 65.00 | 62.56 | 64.68 | 982,017 | +1.88(+2.99%) |
Sep 15, 2015 | 61.23 | 63.09 | 60.68 | 62.80 | 682,541 | +1.70(+2.78%) |
Sep 14, 2015 | 60.67 | 61.22 | 60.14 | 61.10 | 495,273 | +0.45(+0.74%) |
Sep 11, 2015 | 60.69 | 60.75 | 59.62 | 60.65 | 556,084 | -0.45(-0.74%) |
Sep 10, 2015 | 61.02 | 62.20 | 60.90 | 61.10 | 552,516 | -0.01(-0.02%) |
Sep 09, 2015 | 63.53 | 63.82 | 60.98 | 61.11 | 561,539 | -2.09(-3.31%) |
Sep 08, 2015 | 63.83 | 63.83 | 62.70 | 63.20 | 457,148 | +0.48(+0.77%) |
Sep 04, 2015 | 63.10 | 62.72 | 62.72 | 62.72 | 494,600 | -1.37(-2.14%) |
Sep 03, 2015 | 63.80 | 64.72 | 63.45 | 64.09 | 606,371 | +0.65(+1.02%) |
Sep 02, 2015 | 62.65 | 63.72 | 62.33 | 63.44 | 642,091 | +1.27(+2.04%) |