Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 48.11 | 48.12 | 47.91 | 47.91 | 34,551 | -0.11(-0.23%) |
Nov 27, 2015 | 47.96 | 48.11 | 47.91 | 48.02 | 24,717 | +0.05(+0.10%) |
Nov 25, 2015 | 48.05 | 47.97 | 47.97 | 47.97 | 51,248 | -0.07(-0.15%) |
Nov 24, 2015 | 47.67 | 48.15 | 47.65 | 48.04 | 42,557 | +0.10(+0.20%) |
Nov 23, 2015 | 48.05 | 48.13 | 47.85 | 47.95 | 78,257 | -0.06(-0.13%) |
Nov 20, 2015 | 48.19 | 48.31 | 48.01 | 48.01 | 53,203 | +0.04(+0.08%) |
Nov 19, 2015 | 47.99 | 48.09 | 47.88 | 47.97 | 60,530 | -0.04(-0.08%) |
Nov 18, 2015 | 47.46 | 48.07 | 47.46 | 48.01 | 129,875 | +0.66(+1.40%) |
Nov 17, 2015 | 47.55 | 47.74 | 47.31 | 47.35 | 45,917 | -0.03(-0.07%) |
Nov 16, 2015 | 46.59 | 47.39 | 46.59 | 47.38 | 39,117 | +0.66(+1.42%) |
Nov 13, 2015 | 46.88 | 47.03 | 46.65 | 46.71 | 38,099 | -0.31(-0.66%) |
Nov 12, 2015 | 47.46 | 47.53 | 47.03 | 47.03 | 42,367 | -0.73(-1.52%) |
Nov 11, 2015 | 47.97 | 48.00 | 47.72 | 47.75 | 22,949 | -0.18(-0.37%) |
Nov 10, 2015 | 47.70 | 47.94 | 47.66 | 47.93 | 85,444 | +0.15(+0.32%) |
Nov 09, 2015 | 48.16 | 48.16 | 47.56 | 47.78 | 32,013 | -0.45(-0.93%) |
Nov 06, 2015 | 48.18 | 48.24 | 47.83 | 48.23 | 81,931 | +0.01(+0.02%) |
Nov 05, 2015 | 48.20 | 48.28 | 47.99 | 48.22 | 42,084 | +0.00(+0.00%) |
Nov 04, 2015 | 48.49 | 48.49 | 48.07 | 48.22 | 40,634 | -0.14(-0.30%) |
Nov 03, 2015 | 48.15 | 48.50 | 48.11 | 48.36 | 38,488 | +0.16(+0.33%) |
Nov 02, 2015 | 47.75 | 48.31 | 47.75 | 48.20 | 38,379 | +0.56(+1.18%) |
Oct 30, 2015 | 47.99 | 48.03 | 47.64 | 47.64 | 62,571 | -0.35(-0.73%) |
Oct 29, 2015 | 47.98 | 48.05 | 47.87 | 47.99 | 28,740 | -0.09(-0.18%) |
Oct 28, 2015 | 47.55 | 48.08 | 47.49 | 48.08 | 40,361 | +0.58(+1.23%) |
Oct 27, 2015 | 47.50 | 47.57 | 47.33 | 47.50 | 33,783 | -0.14(-0.29%) |
Oct 26, 2015 | 47.79 | 47.79 | 47.57 | 47.63 | 63,291 | -0.18(-0.38%) |
Oct 23, 2015 | 47.75 | 47.89 | 47.60 | 47.82 | 32,600 | +0.50(+1.05%) |
Oct 22, 2015 | 46.66 | 47.39 | 46.66 | 47.32 | 69,634 | +0.83(+1.79%) |
Oct 21, 2015 | 46.83 | 46.91 | 46.44 | 46.49 | 56,459 | -0.23(-0.50%) |
Oct 20, 2015 | 46.70 | 46.91 | 46.65 | 46.72 | 45,510 | -0.09(-0.19%) |
Oct 19, 2015 | 46.67 | 46.81 | 46.61 | 46.81 | 30,520 | -0.07(-0.15%) |
Oct 16, 2015 | 46.80 | 46.88 | 46.62 | 46.88 | 53,703 | +0.30(+0.64%) |
Oct 15, 2015 | 46.03 | 46.59 | 46.03 | 46.59 | 47,774 | +0.65(+1.41%) |
Oct 14, 2015 | 46.10 | 46.22 | 45.84 | 45.94 | 39,162 | -0.22(-0.47%) |
Oct 13, 2015 | 46.15 | 46.47 | 46.10 | 46.15 | 83,064 | -0.24(-0.52%) |
Oct 12, 2015 | 46.35 | 46.39 | 46.23 | 46.39 | 34,027 | +0.00(+0.00%) |
Oct 09, 2015 | 46.52 | 46.52 | 46.23 | 46.39 | 27,302 | -0.07(-0.15%) |
Oct 08, 2015 | 45.95 | 46.49 | 45.90 | 46.47 | 36,881 | +0.44(+0.96%) |
Oct 07, 2015 | 46.05 | 46.13 | 45.63 | 46.03 | 141,897 | +0.40(+0.88%) |
Oct 06, 2015 | 45.73 | 45.84 | 45.59 | 45.63 | 42,504 | -0.10(-0.23%) |
Oct 05, 2015 | 45.15 | 45.76 | 45.15 | 45.73 | 63,001 | +1.02(+2.27%) |
Oct 02, 2015 | 43.66 | 44.71 | 43.57 | 44.71 | 48,793 | +0.51(+1.16%) |
Oct 01, 2015 | 44.26 | 44.28 | 43.75 | 44.20 | 55,610 | +0.01(+0.02%) |
Sep 30, 2015 | 43.96 | 44.19 | 43.74 | 44.19 | 81,269 | +0.72(+1.66%) |
Sep 29, 2015 | 43.38 | 43.65 | 43.24 | 43.47 | 54,906 | +0.17(+0.39%) |
Sep 28, 2015 | 44.05 | 44.05 | 43.25 | 43.31 | 78,389 | -0.90(-2.04%) |
Sep 25, 2015 | 44.60 | 44.64 | 44.07 | 44.21 | 116,129 | +0.05(+0.11%) |
Sep 24, 2015 | 43.92 | 44.25 | 43.66 | 44.16 | 45,139 | -0.11(-0.25%) |
Sep 23, 2015 | 44.39 | 44.51 | 44.15 | 44.27 | 34,493 | -0.09(-0.20%) |
Sep 22, 2015 | 44.30 | 44.41 | 44.11 | 44.36 | 33,333 | -0.46(-1.04%) |
Sep 21, 2015 | 44.83 | 45.01 | 44.59 | 44.83 | 38,786 | +0.24(+0.53%) |
Sep 18, 2015 | 44.80 | 45.02 | 44.49 | 44.59 | 98,512 | -0.82(-1.80%) |
Sep 17, 2015 | 45.49 | 46.13 | 45.31 | 45.41 | 67,671 | -0.17(-0.37%) |
Sep 16, 2015 | 45.28 | 45.61 | 45.19 | 45.57 | 33,718 | +0.41(+0.91%) |
Sep 15, 2015 | 44.64 | 45.28 | 44.64 | 45.16 | 64,226 | +0.61(+1.37%) |
Sep 14, 2015 | 44.70 | 44.70 | 44.44 | 44.55 | 35,530 | -0.17(-0.39%) |
Sep 11, 2015 | 44.45 | 44.72 | 44.31 | 44.72 | 44,109 | +0.17(+0.39%) |
Sep 10, 2015 | 44.29 | 44.84 | 44.23 | 44.55 | 70,823 | +0.17(+0.38%) |
Sep 09, 2015 | 45.40 | 45.49 | 44.29 | 44.38 | 143,442 | -0.65(-1.45%) |
Sep 08, 2015 | 44.63 | 45.03 | 44.53 | 45.03 | 42,862 | +1.10(+2.50%) |
Sep 04, 2015 | 44.27 | 43.94 | 43.94 | 43.94 | 83,826 | -0.78(-1.74%) |
Sep 03, 2015 | 44.76 | 45.20 | 44.61 | 44.71 | 55,220 | +0.17(+0.39%) |
Sep 02, 2015 | 44.28 | 44.54 | 44.02 | 44.54 | 64,866 | +0.69(+1.58%) |