Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.38 | 43.50 | 43.23 | 43.33 | 61,758 | -0.16(-0.37%) |
Nov 27, 2015 | 43.44 | 44.06 | 43.36 | 43.49 | 16,528 | -0.03(-0.08%) |
Nov 25, 2015 | 43.44 | 43.53 | 43.53 | 43.53 | 63,430 | +0.05(+0.12%) |
Nov 24, 2015 | 43.47 | 43.53 | 43.39 | 43.47 | 72,415 | +0.10(+0.23%) |
Nov 23, 2015 | 43.40 | 43.41 | 43.21 | 43.38 | 161,096 | -0.12(-0.28%) |
Nov 20, 2015 | 43.71 | 43.94 | 43.49 | 43.50 | 262,548 | -0.21(-0.48%) |
Nov 19, 2015 | 43.53 | 43.73 | 43.51 | 43.71 | 635,854 | +0.39(+0.91%) |
Nov 18, 2015 | 43.38 | 43.52 | 43.19 | 43.32 | 135,122 | +0.02(+0.05%) |
Nov 17, 2015 | 43.32 | 43.37 | 43.20 | 43.30 | 650,580 | -0.04(-0.10%) |
Nov 16, 2015 | 43.46 | 43.49 | 43.25 | 43.34 | 70,671 | -0.19(-0.43%) |
Nov 13, 2015 | 43.50 | 43.54 | 43.32 | 43.53 | 135,201 | +0.01(+0.03%) |
Nov 12, 2015 | 43.32 | 43.61 | 43.23 | 43.51 | 531,379 | +0.21(+0.48%) |
Nov 11, 2015 | 43.35 | 43.57 | 43.26 | 43.31 | 417,554 | +0.11(+0.26%) |
Nov 10, 2015 | 43.10 | 43.30 | 43.06 | 43.20 | 105,894 | -0.03(-0.07%) |
Nov 09, 2015 | 43.11 | 43.30 | 43.03 | 43.22 | 66,608 | -0.01(-0.03%) |
Nov 06, 2015 | 43.26 | 43.68 | 43.15 | 43.24 | 196,994 | -0.61(-1.38%) |
Nov 05, 2015 | 43.88 | 44.05 | 43.84 | 43.84 | 40,522 | -0.13(-0.29%) |
Nov 04, 2015 | 44.09 | 44.16 | 43.85 | 43.97 | 119,494 | -0.33(-0.75%) |
Nov 03, 2015 | 44.29 | 44.34 | 44.19 | 44.30 | 52,894 | -0.08(-0.18%) |
Nov 02, 2015 | 44.54 | 44.54 | 44.38 | 44.38 | 259,695 | -0.07(-0.17%) |
Oct 30, 2015 | 44.48 | 44.62 | 44.40 | 44.46 | 65,315 | +0.04(+0.09%) |
Oct 29, 2015 | 44.30 | 44.51 | 44.27 | 44.42 | 110,720 | +0.04(+0.09%) |
Oct 28, 2015 | 44.92 | 44.97 | 44.33 | 44.38 | 165,609 | -0.41(-0.92%) |
Oct 27, 2015 | 44.78 | 44.88 | 44.72 | 44.79 | 31,405 | +0.11(+0.24%) |
Oct 26, 2015 | 44.57 | 44.74 | 44.57 | 44.68 | 29,127 | +0.17(+0.37%) |
Oct 23, 2015 | 44.70 | 44.71 | 44.51 | 44.51 | 37,813 | -0.43(-0.96%) |
Oct 22, 2015 | 45.08 | 45.08 | 44.95 | 44.95 | 23,942 | -0.52(-1.14%) |
Oct 21, 2015 | 45.34 | 45.47 | 45.28 | 45.47 | 162,095 | +0.20(+0.45%) |
Oct 20, 2015 | 45.34 | 45.37 | 45.25 | 45.26 | 128,687 | -0.15(-0.34%) |
Oct 19, 2015 | 45.45 | 45.50 | 45.37 | 45.42 | 52,109 | -0.12(-0.26%) |
Oct 16, 2015 | 45.62 | 45.74 | 45.53 | 45.53 | 38,729 | -0.10(-0.23%) |
Oct 15, 2015 | 45.67 | 45.80 | 45.64 | 45.64 | 62,500 | -0.36(-0.78%) |
Oct 14, 2015 | 45.80 | 46.02 | 45.72 | 45.99 | 37,677 | +0.48(+1.04%) |
Oct 13, 2015 | 45.42 | 45.62 | 45.39 | 45.52 | 32,951 | +0.03(+0.06%) |
Oct 12, 2015 | 45.44 | 45.52 | 45.42 | 45.49 | 33,389 | +0.18(+0.40%) |
Oct 09, 2015 | 45.38 | 45.42 | 45.30 | 45.31 | 44,419 | +0.15(+0.33%) |
Oct 08, 2015 | 45.08 | 45.33 | 45.08 | 45.16 | 57,403 | +0.11(+0.24%) |
Oct 07, 2015 | 45.11 | 45.12 | 44.98 | 45.05 | 41,179 | -0.08(-0.17%) |
Oct 06, 2015 | 44.89 | 45.13 | 44.84 | 45.13 | 259,005 | +0.32(+0.72%) |
Oct 05, 2015 | 44.98 | 44.99 | 44.75 | 44.81 | 483,039 | -0.25(-0.54%) |
Oct 02, 2015 | 45.21 | 45.46 | 44.99 | 45.05 | 401,005 | +0.27(+0.60%) |
Oct 01, 2015 | 44.77 | 44.97 | 44.45 | 44.78 | 642,748 | +0.14(+0.32%) |
Sep 30, 2015 | 44.71 | 44.71 | 44.62 | 44.64 | 83,029 | -0.22(-0.49%) |
Sep 29, 2015 | 44.71 | 44.90 | 44.71 | 44.86 | 32,629 | +0.16(+0.36%) |
Sep 28, 2015 | 44.46 | 44.84 | 44.46 | 44.70 | 150,323 | +0.17(+0.38%) |
Sep 25, 2015 | 44.53 | 44.80 | 44.46 | 44.53 | 44,303 | -0.19(-0.42%) |
Sep 24, 2015 | 44.91 | 45.11 | 44.72 | 44.72 | 372,887 | +0.06(+0.14%) |
Sep 23, 2015 | 44.63 | 44.84 | 44.63 | 44.66 | 428,115 | -0.02(-0.04%) |
Sep 22, 2015 | 44.77 | 44.77 | 44.59 | 44.68 | 40,020 | -0.02(-0.05%) |
Sep 21, 2015 | 44.92 | 44.97 | 44.68 | 44.70 | 48,556 | -0.43(-0.95%) |
Sep 18, 2015 | 45.51 | 45.56 | 45.03 | 45.13 | 100,765 | -0.20(-0.44%) |
Sep 17, 2015 | 44.80 | 45.35 | 44.71 | 45.33 | 154,071 | +0.61(+1.36%) |
Sep 16, 2015 | 44.68 | 44.80 | 44.68 | 44.72 | 333,558 | +0.07(+0.16%) |
Sep 15, 2015 | 44.87 | 44.88 | 44.58 | 44.65 | 31,941 | -0.37(-0.82%) |
Sep 14, 2015 | 44.96 | 45.02 | 44.87 | 45.01 | 40,057 | +0.10(+0.22%) |
Sep 11, 2015 | 44.82 | 45.02 | 44.79 | 44.92 | 21,127 | +0.18(+0.39%) |
Sep 10, 2015 | 44.72 | 44.91 | 44.61 | 44.74 | 190,529 | +0.01(+0.01%) |
Sep 09, 2015 | 44.50 | 44.73 | 44.46 | 44.73 | 50,932 | -0.01(-0.03%) |
Sep 08, 2015 | 44.76 | 44.86 | 44.66 | 44.75 | 82,972 | +0.13(+0.30%) |
Sep 04, 2015 | 44.53 | 44.62 | 44.62 | 44.62 | 101,978 | +0.09(+0.20%) |
Sep 03, 2015 | 44.36 | 44.61 | 44.28 | 44.53 | 51,760 | -0.03(-0.08%) |
Sep 02, 2015 | 44.62 | 44.67 | 44.43 | 44.56 | 164,126 | -0.04(-0.09%) |