Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.43 | 45.43 | 44.95 | 44.99 | 7,942 | -0.20(-0.45%) |
Nov 27, 2015 | 45.65 | 45.74 | 45.19 | 45.19 | 7,124 | -1.42(-3.05%) |
Nov 25, 2015 | 46.47 | 46.61 | 46.61 | 46.61 | 15,002 | +0.15(+0.31%) |
Nov 24, 2015 | 46.41 | 46.48 | 46.20 | 46.47 | 4,416 | -0.21(-0.46%) |
Nov 23, 2015 | 46.67 | 46.83 | 46.55 | 46.68 | 10,102 | -0.19(-0.42%) |
Nov 20, 2015 | 46.83 | 46.94 | 46.83 | 46.88 | 3,791 | +0.02(+0.04%) |
Nov 19, 2015 | 46.77 | 46.86 | 46.74 | 46.86 | 2,783 | +0.10(+0.21%) |
Nov 18, 2015 | 46.50 | 46.76 | 46.37 | 46.76 | 7,289 | -0.27(-0.58%) |
Nov 17, 2015 | 46.93 | 47.20 | 46.92 | 47.03 | 12,840 | +0.08(+0.17%) |
Nov 16, 2015 | 46.40 | 46.96 | 46.40 | 46.96 | 5,717 | +0.55(+1.20%) |
Nov 13, 2015 | 46.37 | 46.54 | 46.25 | 46.40 | 14,738 | +0.33(+0.72%) |
Nov 12, 2015 | 46.06 | 46.29 | 45.95 | 46.07 | 14,705 | -0.42(-0.90%) |
Nov 11, 2015 | 46.89 | 46.89 | 46.37 | 46.49 | 361,539 | -0.44(-0.93%) |
Nov 10, 2015 | 46.73 | 46.98 | 46.71 | 46.93 | 6,811 | +0.19(+0.42%) |
Nov 09, 2015 | 46.92 | 47.18 | 46.58 | 46.73 | 7,300 | +1.03(+2.26%) |
Nov 06, 2015 | 45.73 | 45.84 | 45.57 | 45.70 | 8,936 | +0.29(+0.64%) |
Nov 05, 2015 | 45.37 | 45.74 | 45.20 | 45.41 | 21,059 | +0.36(+0.80%) |
Nov 04, 2015 | 44.80 | 45.18 | 44.80 | 45.05 | 10,733 | +0.44(+0.98%) |
Nov 03, 2015 | 44.66 | 44.70 | 44.40 | 44.61 | 16,345 | +0.00(+0.00%) |
Nov 02, 2015 | 44.21 | 44.61 | 44.21 | 44.61 | 12,163 | +0.59(+1.35%) |
Oct 30, 2015 | 44.40 | 44.40 | 43.96 | 44.02 | 17,727 | -1.37(-3.02%) |
Oct 29, 2015 | 46.46 | 46.46 | 45.15 | 45.39 | 22,327 | -2.73(-5.68%) |
Oct 28, 2015 | 47.99 | 48.13 | 43.77 | 48.12 | 18,673 | +0.27(+0.57%) |
Oct 27, 2015 | 47.97 | 47.97 | 47.49 | 47.85 | 4,159 | -0.53(-1.09%) |
Oct 26, 2015 | 48.36 | 48.41 | 48.17 | 48.38 | 3,386 | -0.64(-1.31%) |
Oct 23, 2015 | 48.75 | 49.05 | 48.72 | 49.02 | 6,812 | +0.57(+1.19%) |
Oct 22, 2015 | 47.41 | 48.45 | 47.41 | 48.44 | 10,420 | +0.63(+1.32%) |
Oct 21, 2015 | 47.86 | 48.35 | 47.75 | 47.81 | 11,622 | +1.47(+3.17%) |
Oct 20, 2015 | 46.32 | 46.36 | 46.20 | 46.34 | 3,796 | -0.18(-0.38%) |
Oct 19, 2015 | 46.33 | 46.52 | 46.12 | 46.52 | 9,603 | -0.61(-1.30%) |
Oct 16, 2015 | 46.98 | 47.15 | 46.87 | 47.13 | 6,894 | +0.26(+0.56%) |
Oct 15, 2015 | 46.55 | 46.89 | 46.40 | 46.87 | 8,324 | +1.07(+2.34%) |
Oct 14, 2015 | 46.41 | 46.41 | 45.72 | 45.80 | 9,929 | -1.04(-2.22%) |
Oct 13, 2015 | 47.07 | 47.17 | 46.72 | 46.84 | 10,904 | -0.73(-1.53%) |
Oct 12, 2015 | 47.24 | 47.61 | 47.24 | 47.57 | 3,881 | +0.25(+0.53%) |
Oct 09, 2015 | 46.47 | 47.53 | 46.47 | 47.32 | 7,712 | +1.19(+2.57%) |
Oct 08, 2015 | 45.57 | 46.13 | 45.57 | 46.13 | 12,875 | +0.59(+1.30%) |
Oct 07, 2015 | 45.56 | 45.64 | 45.27 | 45.53 | 14,888 | +0.01(+0.02%) |
Oct 06, 2015 | 45.80 | 45.80 | 45.28 | 45.52 | 15,114 | -0.62(-1.35%) |
Oct 05, 2015 | 46.01 | 46.16 | 45.84 | 46.15 | 12,073 | +0.61(+1.35%) |
Oct 02, 2015 | 44.57 | 45.53 | 44.28 | 45.53 | 12,756 | +0.79(+1.76%) |
Oct 01, 2015 | 44.60 | 44.76 | 44.08 | 44.75 | 26,500 | -0.04(-0.09%) |
Sep 30, 2015 | 44.27 | 44.80 | 44.20 | 44.79 | 22,499 | +0.86(+1.95%) |
Sep 29, 2015 | 43.55 | 44.03 | 43.55 | 43.93 | 20,612 | +0.22(+0.51%) |
Sep 28, 2015 | 44.45 | 44.45 | 43.55 | 43.70 | 7,409 | -1.60(-3.53%) |
Sep 25, 2015 | 45.69 | 45.94 | 44.99 | 45.31 | 6,779 | +0.41(+0.90%) |
Sep 24, 2015 | 44.74 | 44.90 | 44.07 | 44.90 | 6,976 | -0.76(-1.67%) |
Sep 23, 2015 | 45.77 | 45.78 | 45.52 | 45.66 | 5,709 | -0.14(-0.29%) |
Sep 22, 2015 | 45.65 | 45.95 | 45.31 | 45.80 | 16,893 | -0.82(-1.76%) |
Sep 21, 2015 | 46.90 | 46.90 | 46.48 | 46.62 | 7,724 | +0.26(+0.56%) |
Sep 18, 2015 | 46.83 | 46.83 | 46.36 | 46.36 | 6,877 | -1.86(-3.86%) |
Sep 17, 2015 | 48.09 | 49.00 | 48.05 | 48.22 | 6,478 | -0.39(-0.79%) |
Sep 16, 2015 | 47.98 | 48.62 | 47.98 | 48.61 | 6,749 | +1.26(+2.67%) |
Sep 15, 2015 | 46.76 | 47.34 | 46.76 | 47.34 | 334,707 | +0.88(+1.89%) |
Sep 14, 2015 | 46.10 | 46.65 | 46.10 | 46.46 | 18,267 | +0.10(+0.21%) |
Sep 11, 2015 | 46.62 | 46.62 | 45.96 | 46.37 | 8,667 | -1.35(-2.83%) |
Sep 10, 2015 | 47.40 | 47.94 | 47.40 | 47.72 | 7,368 | +0.36(+0.75%) |
Sep 09, 2015 | 47.80 | 48.50 | 47.36 | 47.36 | 11,967 | +0.44(+0.95%) |
Sep 08, 2015 | 46.57 | 47.23 | 46.42 | 46.92 | 54,248 | +1.61(+3.56%) |
Sep 04, 2015 | 45.28 | 45.31 | 45.31 | 45.31 | 12,438 | -1.80(-3.83%) |
Sep 03, 2015 | 47.34 | 47.34 | 46.84 | 47.11 | 13,811 | -0.10(-0.20%) |
Sep 02, 2015 | 47.24 | 47.24 | 46.51 | 47.21 | 11,248 | +1.29(+2.82%) |