Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.56 | 45.65 | 45.29 | 45.33 | 19,830 | -0.60(-1.31%) |
Nov 27, 2015 | 45.94 | 45.99 | 45.88 | 45.93 | 3,592 | -0.03(-0.07%) |
Nov 25, 2015 | 45.67 | 45.96 | 45.96 | 45.96 | 10,100 | +0.34(+0.75%) |
Nov 24, 2015 | 45.37 | 45.75 | 45.17 | 45.62 | 20,830 | -0.12(-0.26%) |
Nov 23, 2015 | 45.72 | 45.96 | 45.62 | 45.74 | 52,931 | +0.11(+0.24%) |
Nov 20, 2015 | 45.35 | 45.66 | 45.35 | 45.63 | 17,683 | +0.71(+1.58%) |
Nov 19, 2015 | 44.69 | 45.06 | 44.69 | 44.92 | 45,805 | +0.24(+0.54%) |
Nov 18, 2015 | 44.00 | 44.69 | 43.95 | 44.68 | 111,518 | +0.76(+1.73%) |
Nov 17, 2015 | 44.21 | 44.41 | 43.83 | 43.92 | 24,281 | -0.25(-0.57%) |
Nov 16, 2015 | 43.60 | 44.17 | 43.48 | 44.17 | 40,038 | +0.31(+0.71%) |
Nov 13, 2015 | 44.75 | 44.75 | 43.84 | 43.86 | 39,991 | -1.28(-2.84%) |
Nov 12, 2015 | 45.28 | 45.49 | 45.12 | 45.14 | 36,873 | -0.46(-1.01%) |
Nov 11, 2015 | 46.35 | 46.35 | 45.58 | 45.60 | 20,240 | -0.61(-1.32%) |
Nov 10, 2015 | 45.69 | 46.22 | 45.68 | 46.21 | 44,519 | +0.36(+0.79%) |
Nov 09, 2015 | 46.79 | 46.79 | 45.66 | 45.85 | 25,616 | -0.79(-1.69%) |
Nov 06, 2015 | 46.68 | 46.96 | 46.52 | 46.64 | 81,941 | -0.17(-0.36%) |
Nov 05, 2015 | 46.97 | 46.97 | 46.52 | 46.81 | 61,235 | +0.15(+0.32%) |
Nov 04, 2015 | 47.09 | 47.09 | 46.60 | 46.66 | 105,862 | -0.32(-0.68%) |
Nov 03, 2015 | 46.87 | 47.15 | 46.72 | 46.98 | 71,482 | +0.17(+0.36%) |
Nov 02, 2015 | 46.67 | 47.05 | 46.46 | 46.81 | 49,954 | +0.16(+0.34%) |
Oct 30, 2015 | 46.88 | 46.96 | 46.65 | 46.65 | 28,417 | +0.02(+0.04%) |
Oct 29, 2015 | 46.64 | 46.82 | 46.44 | 46.63 | 93,737 | -0.26(-0.55%) |
Oct 28, 2015 | 46.60 | 46.89 | 46.23 | 46.89 | 96,606 | +0.51(+1.10%) |
Oct 27, 2015 | 46.75 | 46.75 | 46.06 | 46.38 | 36,918 | -0.30(-0.64%) |
Oct 26, 2015 | 46.23 | 46.73 | 46.20 | 46.68 | 204,809 | +0.50(+1.08%) |
Oct 23, 2015 | 46.93 | 46.93 | 45.82 | 46.18 | 58,286 | -0.88(-1.87%) |
Oct 22, 2015 | 46.87 | 47.67 | 46.74 | 47.06 | 25,034 | +0.43(+0.92%) |
Oct 21, 2015 | 47.15 | 47.15 | 46.63 | 46.63 | 38,281 | -0.48(-1.02%) |
Oct 20, 2015 | 47.25 | 47.40 | 46.93 | 47.11 | 101,889 | -0.13(-0.28%) |
Oct 19, 2015 | 46.68 | 47.30 | 46.68 | 47.24 | 39,204 | +0.54(+1.16%) |
Oct 16, 2015 | 46.51 | 46.75 | 46.39 | 46.70 | 46,160 | +0.23(+0.49%) |
Oct 15, 2015 | 45.91 | 46.50 | 45.73 | 46.47 | 115,200 | +0.80(+1.75%) |
Oct 14, 2015 | 46.56 | 46.59 | 45.62 | 45.67 | 50,282 | -0.83(-1.78%) |
Oct 13, 2015 | 46.95 | 47.06 | 46.43 | 46.50 | 549,834 | -0.54(-1.15%) |
Oct 12, 2015 | 46.81 | 47.70 | 46.66 | 47.04 | 317,691 | +0.36(+0.77%) |
Oct 09, 2015 | 46.51 | 46.77 | 46.50 | 46.68 | 377,499 | +0.20(+0.43%) |
Oct 08, 2015 | 46.38 | 46.56 | 46.00 | 46.48 | 25,056 | +0.36(+0.78%) |
Oct 07, 2015 | 46.18 | 46.18 | 45.66 | 46.12 | 88,064 | +0.23(+0.50%) |
Oct 06, 2015 | 46.83 | 46.83 | 45.79 | 45.89 | 30,674 | -0.86(-1.84%) |
Oct 05, 2015 | 46.44 | 46.78 | 46.26 | 46.75 | 137,607 | +0.85(+1.85%) |
Oct 02, 2015 | 45.06 | 45.92 | 44.66 | 45.90 | 43,794 | +0.37(+0.81%) |
Oct 01, 2015 | 45.24 | 45.53 | 44.94 | 45.53 | 11,693 | +0.17(+0.37%) |
Sep 30, 2015 | 45.00 | 45.40 | 44.77 | 45.36 | 99,914 | +0.94(+2.12%) |
Sep 29, 2015 | 44.83 | 44.85 | 44.25 | 44.42 | 12,708 | -0.41(-0.91%) |
Sep 28, 2015 | 46.20 | 46.20 | 44.81 | 44.83 | 20,154 | -1.66(-3.57%) |
Sep 25, 2015 | 46.66 | 46.95 | 46.21 | 46.49 | 20,271 | +0.29(+0.63%) |
Sep 24, 2015 | 46.27 | 46.27 | 45.64 | 46.20 | 21,342 | -0.18(-0.39%) |
Sep 23, 2015 | 46.60 | 46.68 | 46.35 | 46.38 | 41,334 | -0.15(-0.32%) |
Sep 22, 2015 | 46.98 | 46.98 | 46.27 | 46.53 | 35,086 | -0.45(-0.96%) |
Sep 21, 2015 | 47.21 | 47.48 | 46.81 | 46.98 | 19,891 | +0.15(+0.32%) |
Sep 18, 2015 | 47.27 | 47.47 | 46.81 | 46.83 | 48,521 | -0.82(-1.72%) |
Sep 17, 2015 | 47.64 | 48.19 | 47.56 | 47.65 | 37,625 | -0.05(-0.10%) |
Sep 16, 2015 | 47.33 | 47.70 | 47.13 | 47.70 | 27,485 | +0.68(+1.44%) |
Sep 15, 2015 | 46.72 | 47.11 | 46.42 | 47.02 | 39,850 | +0.43(+0.93%) |
Sep 14, 2015 | 46.80 | 46.80 | 46.44 | 46.59 | 41,446 | -0.19(-0.41%) |
Sep 11, 2015 | 46.23 | 46.78 | 46.08 | 46.78 | 70,758 | +0.56(+1.22%) |
Sep 10, 2015 | 46.16 | 46.51 | 46.15 | 46.22 | 24,475 | +0.11(+0.23%) |
Sep 09, 2015 | 47.23 | 47.23 | 46.10 | 46.11 | 48,812 | -0.48(-1.03%) |
Sep 08, 2015 | 46.31 | 46.60 | 46.10 | 46.59 | 58,287 | +0.86(+1.88%) |
Sep 04, 2015 | 45.46 | 45.73 | 45.73 | 45.73 | 128,300 | -0.21(-0.46%) |
Sep 03, 2015 | 46.06 | 46.37 | 45.74 | 45.94 | 41,756 | +0.30(+0.66%) |
Sep 02, 2015 | 45.43 | 45.64 | 45.07 | 45.64 | 26,588 | +0.86(+1.92%) |