Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.79 | 45.27 | 43.54 | 44.97 | 271,804 | -0.14(-0.31%) |
Nov 27, 2015 | 44.82 | 45.26 | 44.63 | 45.11 | 62,406 | +0.30(+0.68%) |
Nov 25, 2015 | 44.35 | 44.81 | 44.81 | 44.81 | 118,559 | +0.53(+1.19%) |
Nov 24, 2015 | 43.70 | 44.38 | 43.29 | 44.28 | 98,728 | +0.47(+1.07%) |
Nov 23, 2015 | 43.27 | 44.19 | 43.27 | 43.81 | 89,672 | +0.43(+0.99%) |
Nov 20, 2015 | 42.65 | 43.60 | 42.58 | 43.38 | 100,418 | +0.77(+1.82%) |
Nov 19, 2015 | 42.47 | 42.70 | 41.98 | 42.61 | 87,483 | +0.08(+0.19%) |
Nov 18, 2015 | 43.00 | 43.14 | 41.78 | 42.53 | 197,460 | -0.28(-0.65%) |
Nov 17, 2015 | 42.45 | 43.15 | 41.81 | 42.81 | 147,561 | +0.40(+0.93%) |
Nov 16, 2015 | 41.80 | 42.46 | 41.28 | 42.41 | 182,000 | +0.51(+1.22%) |
Nov 13, 2015 | 42.45 | 42.79 | 41.69 | 41.90 | 158,366 | -0.86(-2.02%) |
Nov 12, 2015 | 42.93 | 43.33 | 42.40 | 42.77 | 139,045 | -0.27(-0.63%) |
Nov 11, 2015 | 43.11 | 43.63 | 42.95 | 43.04 | 147,693 | +0.07(+0.17%) |
Nov 10, 2015 | 42.12 | 43.11 | 41.86 | 42.96 | 113,113 | +0.74(+1.75%) |
Nov 09, 2015 | 42.40 | 43.37 | 42.10 | 42.22 | 154,077 | -0.11(-0.25%) |
Nov 06, 2015 | 41.68 | 42.82 | 40.63 | 42.33 | 135,141 | +0.98(+2.37%) |
Nov 05, 2015 | 40.51 | 41.58 | 40.51 | 41.35 | 74,038 | +0.72(+1.78%) |
Nov 04, 2015 | 40.54 | 40.88 | 40.28 | 40.63 | 92,658 | +0.19(+0.47%) |
Nov 03, 2015 | 40.21 | 40.58 | 40.11 | 40.44 | 176,291 | +0.23(+0.57%) |
Nov 02, 2015 | 39.02 | 40.43 | 39.02 | 40.21 | 109,341 | +1.02(+2.61%) |
Oct 30, 2015 | 40.72 | 40.82 | 39.09 | 39.19 | 152,535 | -1.62(-3.97%) |
Oct 29, 2015 | 41.42 | 41.58 | 40.59 | 40.81 | 141,876 | -0.78(-1.88%) |
Oct 28, 2015 | 39.55 | 41.65 | 39.50 | 41.59 | 197,922 | +2.07(+5.23%) |
Oct 27, 2015 | 38.90 | 39.94 | 38.71 | 39.52 | 263,372 | +0.38(+0.97%) |
Oct 26, 2015 | 38.98 | 40.09 | 38.87 | 39.14 | 173,256 | +0.35(+0.89%) |
Oct 23, 2015 | 37.71 | 38.88 | 37.42 | 38.80 | 216,473 | +1.43(+3.83%) |
Oct 22, 2015 | 38.20 | 38.23 | 36.31 | 37.37 | 355,504 | -0.58(-1.52%) |
Oct 21, 2015 | 39.14 | 39.18 | 37.84 | 37.94 | 128,560 | -1.07(-2.74%) |
Oct 20, 2015 | 39.03 | 39.46 | 38.97 | 39.01 | 101,025 | -0.11(-0.27%) |
Oct 19, 2015 | 39.03 | 39.51 | 38.91 | 39.12 | 135,725 | +0.13(+0.34%) |
Oct 16, 2015 | 38.74 | 39.09 | 38.29 | 38.99 | 103,731 | +0.40(+1.05%) |
Oct 15, 2015 | 37.68 | 38.59 | 37.62 | 38.58 | 130,750 | +0.96(+2.56%) |
Oct 14, 2015 | 38.56 | 38.58 | 37.46 | 37.62 | 113,411 | -0.90(-2.34%) |
Oct 13, 2015 | 38.60 | 39.02 | 38.35 | 38.52 | 139,849 | -0.13(-0.33%) |
Oct 12, 2015 | 38.39 | 38.99 | 38.24 | 38.65 | 99,571 | +0.30(+0.77%) |
Oct 09, 2015 | 38.53 | 39.25 | 38.25 | 38.35 | 93,611 | -0.07(-0.17%) |
Oct 08, 2015 | 37.86 | 38.45 | 37.86 | 38.42 | 122,119 | +0.44(+1.17%) |
Oct 07, 2015 | 37.70 | 38.07 | 37.63 | 37.98 | 98,421 | +0.47(+1.25%) |
Oct 06, 2015 | 38.11 | 38.11 | 37.31 | 37.51 | 105,307 | -0.59(-1.56%) |
Oct 05, 2015 | 38.00 | 38.69 | 37.86 | 38.10 | 138,225 | +0.19(+0.50%) |
Oct 02, 2015 | 37.21 | 37.99 | 36.20 | 37.91 | 283,050 | +0.34(+0.90%) |
Oct 01, 2015 | 37.46 | 38.35 | 36.72 | 37.57 | 207,601 | +0.12(+0.31%) |
Sep 30, 2015 | 37.65 | 37.79 | 37.37 | 37.46 | 188,951 | +0.12(+0.31%) |
Sep 29, 2015 | 37.20 | 37.37 | 36.90 | 37.34 | 257,206 | +0.11(+0.29%) |
Sep 28, 2015 | 36.84 | 37.63 | 36.84 | 37.23 | 220,019 | -0.04(-0.11%) |
Sep 25, 2015 | 37.09 | 37.58 | 36.76 | 37.28 | 252,974 | +0.58(+1.57%) |
Sep 24, 2015 | 35.81 | 36.80 | 35.76 | 36.70 | 150,893 | +0.81(+2.25%) |
Sep 23, 2015 | 35.46 | 36.03 | 35.17 | 35.89 | 142,998 | +0.57(+1.61%) |
Sep 22, 2015 | 35.08 | 35.45 | 34.88 | 35.32 | 79,876 | -0.04(-0.12%) |
Sep 21, 2015 | 35.11 | 35.55 | 34.90 | 35.37 | 99,474 | +0.55(+1.58%) |
Sep 18, 2015 | 35.29 | 35.54 | 34.38 | 34.81 | 187,916 | -1.14(-3.16%) |
Sep 17, 2015 | 36.12 | 36.76 | 35.85 | 35.95 | 241,865 | -0.15(-0.41%) |
Sep 16, 2015 | 35.97 | 36.10 | 35.71 | 36.10 | 61,259 | +0.21(+0.60%) |
Sep 15, 2015 | 35.08 | 35.91 | 35.08 | 35.88 | 107,371 | +0.81(+2.30%) |
Sep 14, 2015 | 35.09 | 35.38 | 34.64 | 35.08 | 64,284 | +0.05(+0.14%) |
Sep 11, 2015 | 34.80 | 35.15 | 34.67 | 35.03 | 47,140 | -0.06(-0.16%) |
Sep 10, 2015 | 34.46 | 35.37 | 34.34 | 35.09 | 64,218 | +0.68(+1.99%) |
Sep 09, 2015 | 34.78 | 35.11 | 34.32 | 34.40 | 138,229 | -0.26(-0.74%) |
Sep 08, 2015 | 34.42 | 34.74 | 34.13 | 34.66 | 120,511 | +0.78(+2.31%) |
Sep 04, 2015 | 33.56 | 33.88 | 33.88 | 33.88 | 57,943 | -0.12(-0.34%) |
Sep 03, 2015 | 33.79 | 34.39 | 33.77 | 33.99 | 81,406 | +0.24(+0.71%) |
Sep 02, 2015 | 34.20 | 34.20 | 32.79 | 33.75 | 226,185 | -0.07(-0.22%) |