Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2015 | 44.70 | 44.70 | 44.64 | 44.64 | 54 | -0.10(-0.22%) |
Nov 25, 2015 | 44.74 | 44.74 | 44.74 | 44.74 | 218 | +0.13(+0.28%) |
Nov 24, 2015 | 44.61 | 44.65 | 44.61 | 44.61 | 876 | +0.28(+0.64%) |
Nov 19, 2015 | 44.33 | 44.33 | 44.33 | 44.33 | 12 | -0.01(-0.02%) |
Nov 18, 2015 | 43.88 | 44.34 | 43.88 | 44.34 | 2,844 | +0.43(+0.98%) |
Nov 17, 2015 | 43.88 | 43.91 | 43.88 | 43.91 | 1,603 | +0.20(+0.45%) |
Nov 16, 2015 | 43.71 | 43.71 | 43.71 | 43.71 | 121 | +0.10(+0.22%) |
Nov 13, 2015 | 43.83 | 43.83 | 43.46 | 43.61 | 1,013 | -0.39(-0.88%) |
Nov 12, 2015 | 44.40 | 44.40 | 44.00 | 44.00 | 1,532 | -0.64(-1.43%) |
Nov 11, 2015 | 44.64 | 44.64 | 44.64 | 44.64 | 548 | -0.20(-0.45%) |
Nov 10, 2015 | 44.71 | 44.88 | 44.71 | 44.84 | 4,047 | -0.08(-0.18%) |
Nov 09, 2015 | 44.76 | 44.92 | 44.67 | 44.92 | 13,321 | -0.37(-0.83%) |
Nov 06, 2015 | 45.22 | 45.30 | 45.19 | 45.30 | 3,399 | +0.14(+0.30%) |
Nov 05, 2015 | 45.21 | 45.21 | 44.99 | 45.16 | 2,777 | -0.10(-0.22%) |
Nov 04, 2015 | 45.35 | 45.35 | 45.26 | 45.26 | 499 | +0.31(+0.70%) |
Oct 30, 2015 | 44.92 | 45.14 | 44.92 | 44.95 | 24 | +0.33(+0.73%) |
Oct 28, 2015 | 44.52 | 44.62 | 44.52 | 44.62 | 186 | +0.48(+1.10%) |
Oct 27, 2015 | 44.13 | 44.14 | 44.13 | 44.14 | 1,204 | -0.30(-0.68%) |
Oct 26, 2015 | 44.46 | 44.46 | 44.40 | 44.44 | 654 | -0.04(-0.10%) |
Oct 23, 2015 | 44.44 | 44.49 | 44.33 | 44.48 | 2,429 | +0.25(+0.57%) |
Oct 22, 2015 | 44.07 | 44.26 | 44.03 | 44.23 | 72,531 | +0.69(+1.57%) |
Oct 21, 2015 | 43.63 | 43.63 | 43.55 | 43.55 | 1,189 | -0.10(-0.23%) |
Oct 20, 2015 | 43.66 | 43.66 | 43.65 | 43.65 | 233 | -0.01(-0.02%) |
Oct 19, 2015 | 43.66 | 43.66 | 43.66 | 43.66 | 2,546 | +0.04(+0.08%) |
Oct 16, 2015 | 43.47 | 43.62 | 43.47 | 43.62 | 4,503 | +0.48(+1.11%) |
Oct 15, 2015 | 43.11 | 43.14 | 43.11 | 43.14 | 1,468 | +0.02(+0.05%) |
Oct 14, 2015 | 43.10 | 43.12 | 43.09 | 43.12 | 607 | -0.23(-0.53%) |
Oct 13, 2015 | 43.34 | 43.34 | 43.34 | 43.34 | 537 | -0.21(-0.48%) |
Oct 12, 2015 | 43.57 | 43.57 | 43.55 | 43.55 | 983 | -0.06(-0.15%) |
Oct 09, 2015 | 43.49 | 43.62 | 43.49 | 43.62 | 353 | +0.25(+0.57%) |
Oct 08, 2015 | 43.37 | 43.37 | 43.37 | 43.37 | 1,169 | +0.34(+0.79%) |
Oct 07, 2015 | 42.90 | 43.03 | 42.90 | 43.03 | 448 | +0.37(+0.86%) |
Oct 06, 2015 | 42.55 | 42.71 | 42.52 | 42.67 | 7,476 | +1.70(+4.15%) |
Oct 01, 2015 | 41.03 | 40.97 | 40.97 | 40.97 | 328 | -0.12(-0.29%) |
Sep 30, 2015 | 40.96 | 41.09 | 40.63 | 41.09 | 118,407 | +0.54(+1.33%) |
Sep 29, 2015 | 40.55 | 40.55 | 40.55 | 40.55 | 178 | -0.03(-0.07%) |
Sep 28, 2015 | 40.65 | 40.65 | 40.58 | 40.58 | 3,214 | -1.32(-3.14%) |
Sep 25, 2015 | 41.69 | 41.89 | 41.68 | 41.89 | 8,145 | +0.59(+1.42%) |
Sep 24, 2015 | 41.31 | 41.31 | 41.31 | 41.31 | 579 | -0.58(-1.37%) |
Sep 23, 2015 | 41.88 | 41.88 | 41.88 | 41.88 | 140 | +0.13(+0.31%) |
Sep 22, 2015 | 41.70 | 41.78 | 41.70 | 41.76 | 1,165 | -0.70(-1.66%) |
Sep 18, 2015 | 42.45 | 42.64 | 42.45 | 42.46 | 87 | -0.96(-2.21%) |
Sep 17, 2015 | 43.43 | 43.43 | 43.42 | 43.42 | 1,969 | +0.04(+0.08%) |
Sep 16, 2015 | 43.38 | 43.38 | 43.38 | 43.38 | 128 | +0.51(+1.19%) |
Sep 15, 2015 | 42.85 | 42.87 | 42.85 | 42.87 | 560 | +0.21(+0.49%) |
Sep 11, 2015 | 42.64 | 42.67 | 42.64 | 42.67 | 20 | -0.03(-0.07%) |
Sep 10, 2015 | 42.70 | 42.70 | 42.70 | 42.70 | 386 | +0.17(+0.39%) |
Sep 09, 2015 | 42.87 | 42.87 | 42.51 | 42.53 | 1,261 | -0.37(-0.86%) |
Sep 08, 2015 | 42.75 | 42.90 | 42.75 | 42.90 | 2,853 | +0.74(+1.76%) |
Sep 02, 2015 | 42.07 | 42.16 | 42.16 | 42.16 | 769 | +0.59(+1.41%) |