Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.44 | 45.56 | 44.96 | 45.05 | 237,752 | -0.21(-0.46%) |
Nov 27, 2015 | 45.07 | 45.48 | 44.75 | 45.26 | 65,223 | +0.20(+0.44%) |
Nov 26, 2015 | 45.74 | 45.74 | 44.65 | 45.06 | 61,424 | -0.09(-0.20%) |
Nov 25, 2015 | 45.87 | 46.75 | 45.05 | 45.15 | 230,401 | -0.63(-1.38%) |
Nov 24, 2015 | 45.01 | 45.91 | 44.85 | 45.78 | 312,893 | +0.80(+1.78%) |
Nov 23, 2015 | 45.41 | 44.98 | 159,284 | +0.13(+0.29%) | ||
Nov 20, 2015 | 45.17 | 45.37 | 44.77 | 44.85 | 207,533 | -0.37(-0.82%) |
Nov 19, 2015 | 45.18 | 45.39 | 44.64 | 45.22 | 215,568 | +0.31(+0.69%) |
Nov 18, 2015 | 45.28 | 45.28 | 44.62 | 44.91 | 248,104 | +0.21(+0.47%) |
Nov 17, 2015 | 44.29 | 45.27 | 44.09 | 44.70 | 480,237 | +0.57(+1.29%) |
Nov 16, 2015 | 44.01 | 44.72 | 43.38 | 44.13 | 560,023 | +0.20(+0.46%) |
Nov 13, 2015 | 46.47 | 46.47 | 43.82 | 43.93 | 1,008,000 | -2.74(-5.87%) |
Nov 12, 2015 | 47.72 | 47.77 | 46.52 | 46.67 | 406,896 | -1.23(-2.57%) |
Nov 11, 2015 | 47.31 | 48.10 | 47.16 | 47.90 | 706,969 | +0.70(+1.48%) |
Nov 10, 2015 | 47.04 | 47.30 | 46.55 | 47.20 | 425,774 | +0.17(+0.36%) |
Nov 09, 2015 | 46.78 | 47.38 | 46.60 | 47.03 | 222,108 | +0.23(+0.49%) |
Nov 06, 2015 | 46.79 | 47.02 | 46.42 | 46.80 | 319,110 | +0.05(+0.11%) |
Nov 05, 2015 | 47.22 | 47.22 | 46.20 | 46.75 | 432,318 | -0.24(-0.51%) |
Nov 04, 2015 | 46.82 | 48.06 | 46.82 | 46.99 | 455,522 | +0.30(+0.64%) |
Nov 03, 2015 | 45.89 | 46.99 | 45.41 | 46.69 | 357,749 | +0.87(+1.90%) |
Nov 02, 2015 | 45.57 | 45.90 | 45.15 | 45.82 | 251,389 | +0.30(+0.66%) |
Oct 30, 2015 | 45.80 | 46.10 | 45.15 | 45.52 | 321,274 | -0.22(-0.48%) |
Oct 29, 2015 | 45.95 | 45.95 | 44.16 | 45.74 | 406,360 | -0.19(-0.41%) |
Oct 28, 2015 | 46.71 | 45.46 | 45.93 | 327,982 | +0.04(+0.09%) | |
Oct 27, 2015 | 46.33 | 46.48 | 45.33 | 45.89 | 257,329 | -0.44(-0.95%) |
Oct 26, 2015 | 46.48 | 46.83 | 46.02 | 46.33 | 254,214 | +0.01(+0.02%) |
Oct 23, 2015 | 47.42 | 47.63 | 46.25 | 46.32 | 390,232 | -0.89(-1.89%) |
Oct 22, 2015 | 47.51 | 48.00 | 47.00 | 47.21 | 665,665 | -0.29(-0.61%) |
Oct 21, 2015 | 48.23 | 48.24 | 47.38 | 47.50 | 335,741 | -0.51(-1.06%) |
Oct 20, 2015 | 47.98 | 49.18 | 47.70 | 48.01 | 489,785 | +0.42(+0.88%) |
Oct 19, 2015 | 47.78 | 46.92 | 47.59 | 634,610 | +0.67(+1.43%) | |
Oct 16, 2015 | 47.65 | 47.68 | 46.92 | 46.92 | 548,928 | -0.67(-1.41%) |
Oct 15, 2015 | 46.32 | 47.73 | 46.32 | 47.59 | 432,698 | +1.20(+2.59%) |
Oct 14, 2015 | 46.91 | 47.00 | 46.20 | 46.39 | 189,950 | -0.44(-0.94%) |
Oct 13, 2015 | 47.44 | 47.75 | 46.70 | 46.83 | 306,679 | -1.17(-2.44%) |
Oct 09, 2015 | 48.00 | 48.00 | 48.00 | 0 | +0.11(+0.23%) | |
Oct 08, 2015 | 47.41 | 47.95 | 46.91 | 47.89 | 334,362 | +0.39(+0.82%) |
Oct 07, 2015 | 46.00 | 48.09 | 45.96 | 47.50 | 472,831 | +1.54(+3.35%) |
Oct 06, 2015 | 45.16 | 45.97 | 44.97 | 45.96 | 215,497 | +0.86(+1.91%) |
Oct 05, 2015 | 45.21 | 45.71 | 44.90 | 45.10 | 297,065 | +0.10(+0.22%) |
Oct 02, 2015 | 44.51 | 45.16 | 44.23 | 45.00 | 171,700 | +0.13(+0.29%) |
Oct 01, 2015 | 45.16 | 45.27 | 44.36 | 44.87 | 150,857 | -0.17(-0.38%) |
Sep 30, 2015 | 45.11 | 45.47 | 44.71 | 45.04 | 286,405 | +0.15(+0.33%) |
Sep 29, 2015 | 44.78 | 45.00 | 43.97 | 44.89 | 283,463 | +0.13(+0.29%) |
Sep 28, 2015 | 44.55 | 44.99 | 44.25 | 44.76 | 268,395 | -0.15(-0.33%) |
Sep 25, 2015 | 45.08 | 45.20 | 44.43 | 44.91 | 262,916 | +0.09(+0.20%) |
Sep 24, 2015 | 45.78 | 45.82 | 44.77 | 44.82 | 287,864 | -0.87(-1.90%) |
Sep 23, 2015 | 45.35 | 46.30 | 45.11 | 45.69 | 232,255 | +0.37(+0.82%) |
Sep 22, 2015 | 44.50 | 45.56 | 44.49 | 45.32 | 256,700 | +0.32(+0.71%) |
Sep 21, 2015 | 43.72 | 45.19 | 43.59 | 45.00 | 256,051 | +1.48(+3.40%) |
Sep 18, 2015 | 43.41 | 44.37 | 43.26 | 43.52 | 310,301 | -0.11(-0.25%) |
Sep 17, 2015 | 42.80 | 43.75 | 42.79 | 43.63 | 305,873 | +0.77(+1.80%) |
Sep 16, 2015 | 42.40 | 43.02 | 42.23 | 42.86 | 353,288 | +0.38(+0.89%) |
Sep 15, 2015 | 42.29 | 42.49 | 42.04 | 42.48 | 102,328 | +0.16(+0.38%) |
Sep 14, 2015 | 42.88 | 43.13 | 42.21 | 42.32 | 105,794 | -0.29(-0.68%) |
Sep 11, 2015 | 42.70 | 42.82 | 42.37 | 42.61 | 143,119 | -0.21(-0.49%) |
Sep 10, 2015 | 42.13 | 43.09 | 42.13 | 42.82 | 330,663 | +0.63(+1.49%) |
Sep 09, 2015 | 42.28 | 42.40 | 42.17 | 42.19 | 293,617 | -0.10(-0.24%) |
Sep 08, 2015 | 42.20 | 42.30 | 42.15 | 42.29 | 223,442 | +0.20(+0.48%) |
Sep 04, 2015 | 42.09 | 42.09 | 42.09 | 0 | -0.11(-0.26%) | |
Sep 03, 2015 | 42.16 | 42.20 | 42.01 | 42.20 | 125,824 | +0.02(+0.05%) |
Sep 02, 2015 | 42.28 | 42.29 | 41.81 | 42.18 | 123,536 | -0.06(-0.14%) |