Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.66 | 42.71 | 42.58 | 42.71 | 2,691 | +0.23(+0.54%) |
Nov 27, 2015 | 42.53 | 42.57 | 42.46 | 42.48 | 4,806 | +0.92(+2.21%) |
Nov 25, 2015 | 41.56 | 41.56 | 41.56 | 0 | -0.14(-0.34%) | |
Nov 24, 2015 | 41.24 | 41.72 | 41.11 | 41.70 | 7,354 | -0.90(-2.11%) |
Nov 23, 2015 | 42.60 | 42.60 | 4,658 | -1.18(-2.70%) | ||
Nov 20, 2015 | 43.98 | 44.15 | 43.72 | 43.78 | 34,014 | -0.89(-1.99%) |
Nov 19, 2015 | 44.44 | 44.71 | 44.39 | 44.67 | 514,755 | +0.77(+1.75%) |
Nov 18, 2015 | 43.70 | 43.90 | 43.42 | 43.90 | 3,171 | -1.15(-2.55%) |
Nov 17, 2015 | 44.84 | 45.05 | 44.62 | 45.05 | 5,340 | +0.55(+1.24%) |
Nov 16, 2015 | 43.64 | 44.50 | 43.50 | 44.50 | 12,276 | -0.60(-1.33%) |
Nov 13, 2015 | 44.94 | 45.10 | 44.75 | 45.10 | 6,057 | +0.11(+0.24%) |
Nov 12, 2015 | 44.80 | 45.35 | 44.80 | 44.99 | 4,458 | -1.75(-3.74%) |
Nov 11, 2015 | 46.45 | 46.74 | 46.27 | 46.74 | 9,147 | +0.91(+1.99%) |
Nov 10, 2015 | 45.50 | 45.83 | 45.48 | 45.83 | 2,550 | +0.62(+1.37%) |
Nov 09, 2015 | 45.16 | 45.21 | 44.94 | 45.21 | 1,378 | -0.30(-0.66%) |
Nov 06, 2015 | 45.31 | 45.51 | 45.20 | 45.51 | 6,127 | +1.35(+3.06%) |
Nov 05, 2015 | 44.18 | 44.35 | 43.99 | 44.16 | 2,419 | -0.46(-1.03%) |
Nov 04, 2015 | 44.91 | 44.98 | 44.37 | 44.62 | 3,301 | -0.26(-0.58%) |
Nov 03, 2015 | 44.85 | 45.14 | 44.69 | 44.88 | 5,472 | -0.33(-0.73%) |
Nov 02, 2015 | 45.23 | 45.33 | 45.12 | 45.21 | 4,656 | +0.75(+1.69%) |
Oct 30, 2015 | 44.13 | 44.88 | 44.13 | 44.46 | 8,219 | -1.25(-2.73%) |
Oct 29, 2015 | 45.69 | 45.72 | 45.53 | 45.71 | 2,324 | -0.66(-1.43%) |
Oct 28, 2015 | 46.89 | 46.91 | 46.21 | 46.37 | 6,774 | -0.25(-0.54%) |
Oct 27, 2015 | 46.90 | 46.90 | 46.62 | 46.62 | 2,647 | -0.08(-0.17%) |
Oct 26, 2015 | 46.21 | 46.70 | 46.21 | 46.70 | 6,315 | +0.61(+1.32%) |
Oct 23, 2015 | 46.10 | 46.10 | 45.76 | 46.09 | 3,513 | +0.76(+1.68%) |
Oct 22, 2015 | 45.46 | 45.75 | 45.30 | 45.33 | 8,429 | -0.07(-0.15%) |
Oct 21, 2015 | 45.65 | 46.00 | 45.40 | 45.40 | 2,793 | -0.31(-0.68%) |
Oct 20, 2015 | 46.24 | 46.24 | 45.71 | 45.71 | 4,599 | -1.09(-2.33%) |
Oct 19, 2015 | 46.68 | 46.80 | 46.60 | 46.80 | 1,589 | +0.84(+1.83%) |
Oct 16, 2015 | 45.48 | 46.27 | 45.48 | 45.96 | 12,643 | +0.04(+0.09%) |
Oct 15, 2015 | 45.10 | 45.92 | 45.10 | 45.92 | 3,914 | +1.38(+3.10%) |
Oct 14, 2015 | 44.68 | 44.71 | 44.54 | 44.54 | 2,235 | +0.95(+2.18%) |
Oct 13, 2015 | 43.78 | 44.05 | 43.57 | 43.59 | 5,809 | -0.17(-0.40%) |
Oct 12, 2015 | 43.58 | 43.90 | 43.58 | 43.77 | 3,117 | +0.55(+1.26%) |
Oct 09, 2015 | 43.00 | 43.27 | 42.94 | 43.22 | 10,750 | -0.11(-0.25%) |
Oct 08, 2015 | 42.47 | 43.33 | 42.47 | 43.33 | 7,776 | +0.33(+0.77%) |
Oct 07, 2015 | 42.67 | 43.00 | 42.42 | 43.00 | 6,359 | -1.56(-3.50%) |
Oct 06, 2015 | 45.17 | 45.27 | 44.50 | 44.56 | 12,280 | +0.02(+0.04%) |
Oct 05, 2015 | 44.19 | 44.80 | 44.19 | 44.54 | 24,943 | +0.10(+0.23%) |
Oct 02, 2015 | 43.13 | 44.44 | 43.01 | 44.44 | 95,502 | +0.62(+1.41%) |
Oct 01, 2015 | 44.42 | 44.42 | 43.71 | 43.82 | 4,868 | -0.66(-1.48%) |
Sep 30, 2015 | 44.30 | 44.58 | 44.08 | 44.48 | 5,840 | +1.08(+2.49%) |
Sep 29, 2015 | 43.75 | 43.84 | 43.30 | 43.40 | 10,787 | -0.99(-2.23%) |
Sep 28, 2015 | 45.17 | 45.21 | 44.14 | 44.39 | 4,433 | -1.42(-3.10%) |
Sep 25, 2015 | 45.55 | 45.90 | 45.55 | 45.81 | 5,891 | +0.61(+1.35%) |
Sep 24, 2015 | 44.21 | 45.40 | 44.21 | 45.20 | 15,112 | -0.15(-0.33%) |
Sep 23, 2015 | 45.51 | 45.51 | 44.90 | 45.35 | 10,735 | +1.63(+3.73%) |
Sep 22, 2015 | 44.40 | 44.41 | 43.52 | 43.72 | 10,937 | -2.28(-4.96%) |
Sep 21, 2015 | 46.32 | 46.48 | 45.75 | 46.00 | 5,445 | -0.25(-0.54%) |
Sep 18, 2015 | 47.05 | 47.05 | 46.25 | 46.25 | 23,789 | -0.94(-1.99%) |
Sep 17, 2015 | 47.07 | 47.50 | 46.66 | 47.19 | 6,164 | +0.77(+1.66%) |
Sep 16, 2015 | 46.40 | 46.46 | 46.16 | 46.42 | 5,739 | +0.32(+0.69%) |
Sep 15, 2015 | 46.09 | 46.10 | 45.66 | 46.10 | 11,958 | +0.63(+1.39%) |
Sep 14, 2015 | 45.36 | 45.65 | 45.36 | 45.47 | 8,425 | +0.13(+0.30%) |
Sep 11, 2015 | 45.50 | 45.75 | 44.97 | 45.34 | 27,628 | +0.23(+0.52%) |
Sep 10, 2015 | 44.77 | 45.22 | 44.73 | 45.10 | 3,869 | +1.25(+2.85%) |
Sep 09, 2015 | 44.92 | 45.00 | 43.85 | 43.85 | 8,850 | -0.20(-0.45%) |
Sep 08, 2015 | 44.23 | 44.23 | 43.70 | 44.05 | 7,124 | +1.51(+3.55%) |
Sep 04, 2015 | 42.54 | 42.54 | 42.54 | 0 | -0.01(-0.02%) | |
Sep 03, 2015 | 43.29 | 43.29 | 42.55 | 42.55 | 6,586 | +1.08(+2.60%) |
Sep 02, 2015 | 41.62 | 41.95 | 41.35 | 41.47 | 3,857 | +1.72(+4.33%) |