Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.65 | 45.77 | 45.30 | 45.46 | 267,884 | -0.21(-0.47%) |
Nov 27, 2015 | 45.35 | 45.74 | 45.11 | 45.67 | 91,119 | +0.17(+0.38%) |
Nov 25, 2015 | 45.17 | 45.50 | 45.50 | 45.50 | 160,636 | +0.49(+1.09%) |
Nov 24, 2015 | 44.21 | 45.04 | 44.07 | 45.01 | 303,670 | +0.44(+0.99%) |
Nov 23, 2015 | 44.79 | 45.26 | 44.46 | 44.57 | 209,166 | -0.25(-0.56%) |
Nov 20, 2015 | 45.18 | 45.36 | 44.70 | 44.82 | 411,166 | -0.04(-0.09%) |
Nov 19, 2015 | 45.37 | 45.55 | 44.68 | 44.86 | 198,880 | -0.55(-1.22%) |
Nov 18, 2015 | 44.63 | 45.45 | 44.33 | 45.41 | 452,353 | +1.15(+2.59%) |
Nov 17, 2015 | 44.77 | 45.01 | 44.19 | 44.26 | 427,062 | -0.39(-0.87%) |
Nov 16, 2015 | 44.48 | 44.83 | 43.65 | 44.66 | 525,593 | +0.07(+0.15%) |
Nov 13, 2015 | 44.52 | 45.20 | 44.40 | 44.59 | 540,778 | -0.24(-0.54%) |
Nov 12, 2015 | 45.03 | 45.57 | 44.99 | 44.83 | 403,626 | -0.62(-1.36%) |
Nov 11, 2015 | 45.72 | 45.99 | 45.30 | 45.45 | 319,757 | -0.11(-0.23%) |
Nov 10, 2015 | 45.71 | 46.46 | 45.38 | 45.56 | 757,538 | -0.80(-1.72%) |
Nov 09, 2015 | 47.53 | 48.07 | 46.02 | 46.36 | 992,973 | -1.70(-3.54%) |
Nov 06, 2015 | 47.60 | 49.35 | 47.46 | 48.06 | 1,357,263 | +0.44(+0.92%) |
Nov 05, 2015 | 47.41 | 47.62 | 46.01 | 47.62 | 3,712,711 | +1.87(+4.09%) |
Nov 04, 2015 | 46.30 | 46.87 | 45.56 | 45.75 | 847,786 | -0.61(-1.32%) |
Nov 03, 2015 | 46.24 | 46.64 | 45.49 | 46.36 | 751,674 | +0.29(+0.64%) |
Nov 02, 2015 | 43.54 | 46.12 | 42.57 | 46.06 | 862,171 | +2.11(+4.80%) |
Oct 30, 2015 | 44.05 | 44.68 | 43.82 | 43.95 | 292,819 | -0.05(-0.11%) |
Oct 29, 2015 | 43.33 | 44.31 | 43.33 | 44.00 | 237,957 | +0.37(+0.84%) |
Oct 28, 2015 | 42.73 | 43.68 | 42.43 | 43.64 | 707,454 | +0.71(+1.65%) |
Oct 27, 2015 | 43.40 | 43.51 | 42.38 | 42.93 | 745,323 | -0.94(-2.15%) |
Oct 26, 2015 | 43.26 | 45.18 | 43.26 | 43.87 | 795,338 | +0.43(+0.99%) |
Oct 23, 2015 | 43.37 | 43.46 | 42.72 | 43.44 | 218,920 | +0.57(+1.33%) |
Oct 22, 2015 | 42.20 | 43.12 | 42.20 | 42.87 | 313,784 | +0.94(+2.25%) |
Oct 21, 2015 | 42.73 | 43.10 | 41.92 | 41.93 | 287,403 | -0.55(-1.28%) |
Oct 20, 2015 | 42.20 | 42.55 | 42.08 | 42.47 | 202,876 | +0.28(+0.66%) |
Oct 19, 2015 | 42.04 | 42.39 | 41.92 | 42.20 | 284,817 | -0.02(-0.06%) |
Oct 16, 2015 | 42.20 | 42.37 | 41.89 | 42.22 | 301,265 | +0.20(+0.48%) |
Oct 15, 2015 | 41.11 | 42.03 | 40.70 | 42.02 | 497,152 | +0.92(+2.24%) |
Oct 14, 2015 | 41.00 | 41.31 | 40.26 | 41.10 | 514,560 | +0.16(+0.40%) |
Oct 13, 2015 | 41.28 | 42.09 | 40.89 | 40.94 | 307,640 | -0.85(-2.03%) |
Oct 12, 2015 | 41.86 | 42.21 | 41.54 | 41.78 | 194,303 | -0.11(-0.25%) |
Oct 09, 2015 | 42.04 | 42.48 | 41.64 | 41.89 | 262,178 | +0.12(+0.29%) |
Oct 08, 2015 | 41.16 | 41.89 | 40.58 | 41.77 | 345,152 | +0.06(+0.14%) |
Oct 07, 2015 | 40.78 | 41.77 | 40.62 | 41.71 | 584,762 | +1.03(+2.52%) |
Oct 06, 2015 | 40.90 | 41.39 | 40.06 | 40.68 | 467,446 | -0.60(-1.46%) |
Oct 05, 2015 | 40.80 | 41.42 | 40.49 | 41.29 | 509,238 | +0.99(+2.46%) |
Oct 02, 2015 | 39.91 | 40.37 | 39.00 | 40.29 | 408,867 | -0.26(-0.64%) |
Oct 01, 2015 | 40.80 | 41.07 | 40.03 | 40.55 | 471,666 | -0.34(-0.84%) |
Sep 30, 2015 | 40.47 | 41.11 | 40.00 | 40.89 | 389,912 | +0.95(+2.38%) |
Sep 29, 2015 | 41.29 | 41.29 | 39.56 | 39.94 | 524,650 | -1.37(-3.31%) |
Sep 28, 2015 | 43.15 | 43.15 | 41.16 | 41.31 | 604,697 | -2.17(-5.00%) |
Sep 25, 2015 | 43.91 | 43.98 | 43.13 | 43.48 | 236,105 | +0.09(+0.21%) |
Sep 24, 2015 | 43.23 | 43.52 | 42.86 | 43.39 | 449,927 | -0.19(-0.43%) |
Sep 23, 2015 | 43.39 | 43.91 | 43.15 | 43.58 | 614,836 | +0.44(+1.02%) |
Sep 22, 2015 | 42.58 | 43.34 | 42.08 | 43.14 | 527,962 | +0.04(+0.09%) |
Sep 21, 2015 | 42.20 | 43.12 | 41.63 | 43.10 | 358,403 | +1.42(+3.42%) |
Sep 18, 2015 | 42.32 | 42.94 | 41.53 | 41.68 | 757,041 | -1.28(-2.98%) |
Sep 17, 2015 | 43.18 | 44.31 | 42.84 | 42.95 | 362,690 | -0.21(-0.49%) |
Sep 16, 2015 | 42.79 | 43.20 | 42.67 | 43.17 | 236,214 | +0.24(+0.55%) |
Sep 15, 2015 | 42.50 | 43.04 | 41.85 | 42.93 | 207,583 | +0.68(+1.60%) |
Sep 14, 2015 | 42.34 | 42.52 | 41.99 | 42.25 | 226,864 | -0.15(-0.35%) |
Sep 11, 2015 | 42.08 | 42.63 | 41.85 | 42.40 | 276,320 | +0.15(+0.37%) |
Sep 10, 2015 | 42.12 | 42.68 | 41.99 | 42.25 | 185,446 | +0.15(+0.37%) |
Sep 09, 2015 | 42.73 | 43.15 | 42.00 | 42.09 | 414,832 | -0.10(-0.23%) |
Sep 08, 2015 | 41.81 | 42.32 | 41.29 | 42.19 | 509,697 | +0.87(+2.11%) |
Sep 04, 2015 | 41.41 | 41.32 | 41.32 | 41.32 | 344,724 | -0.54(-1.28%) |
Sep 03, 2015 | 41.58 | 42.34 | 41.37 | 41.85 | 490,322 | +0.20(+0.47%) |
Sep 02, 2015 | 42.05 | 42.29 | 41.22 | 41.66 | 358,945 | +0.26(+0.63%) |