Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 46.57 | 46.61 | 46.31 | 46.31 | 1,372 | -0.36(-0.77%) |
Nov 27, 2015 | 46.68 | 46.70 | 46.53 | 46.67 | 2,851 | +0.19(+0.41%) |
Nov 25, 2015 | 46.46 | 46.48 | 46.48 | 46.48 | 3,400 | +0.14(+0.30%) |
Nov 24, 2015 | 46.02 | 46.35 | 45.88 | 46.34 | 2,256 | +0.17(+0.37%) |
Nov 23, 2015 | 45.97 | 46.20 | 45.97 | 46.17 | 7,174 | +0.17(+0.37%) |
Nov 20, 2015 | 46.05 | 46.14 | 45.92 | 46.00 | 3,716 | +0.15(+0.33%) |
Nov 19, 2015 | 45.74 | 45.88 | 45.74 | 45.85 | 8,715 | +0.10(+0.22%) |
Nov 18, 2015 | 45.14 | 45.77 | 45.13 | 45.75 | 5,105 | +0.79(+1.76%) |
Nov 17, 2015 | 45.19 | 45.30 | 44.96 | 44.96 | 4,975 | -0.07(-0.16%) |
Nov 16, 2015 | 44.72 | 45.03 | 44.51 | 45.03 | 6,807 | +0.60(+1.35%) |
Nov 13, 2015 | 44.44 | 44.60 | 44.40 | 44.43 | 2,880 | -0.16(-0.36%) |
Nov 12, 2015 | 45.06 | 45.06 | 44.57 | 44.59 | 16,415 | -0.67(-1.48%) |
Nov 11, 2015 | 45.37 | 45.43 | 45.15 | 45.26 | 11,389 | +0.05(+0.11%) |
Nov 10, 2015 | 45.13 | 45.24 | 44.88 | 45.21 | 30,151 | +0.03(+0.07%) |
Nov 09, 2015 | 45.52 | 45.62 | 45.00 | 45.18 | 9,385 | -0.59(-1.29%) |
Nov 06, 2015 | 45.72 | 45.81 | 45.55 | 45.77 | 11,202 | +0.04(+0.09%) |
Nov 05, 2015 | 45.50 | 45.90 | 45.38 | 45.73 | 10,295 | +0.37(+0.82%) |
Nov 04, 2015 | 45.32 | 45.49 | 45.31 | 45.36 | 5,606 | -0.02(-0.04%) |
Nov 03, 2015 | 45.69 | 45.69 | 45.35 | 45.38 | 10,104 | -0.38(-0.83%) |
Nov 02, 2015 | 45.14 | 45.75 | 45.14 | 45.76 | 2,916 | +0.51(+1.13%) |
Oct 30, 2015 | 45.22 | 45.44 | 45.22 | 45.25 | 3,261 | +0.18(+0.40%) |
Oct 29, 2015 | 44.94 | 45.10 | 44.87 | 45.07 | 44,235 | +0.06(+0.13%) |
Oct 28, 2015 | 44.14 | 45.01 | 44.14 | 45.01 | 27,550 | +0.89(+2.03%) |
Oct 27, 2015 | 44.44 | 44.44 | 43.92 | 44.12 | 11,158 | -0.56(-1.26%) |
Oct 26, 2015 | 44.70 | 44.88 | 44.55 | 44.68 | 18,550 | +0.03(+0.07%) |
Oct 23, 2015 | 44.67 | 44.72 | 44.40 | 44.65 | 10,839 | +0.34(+0.77%) |
Oct 22, 2015 | 43.57 | 44.38 | 43.57 | 44.31 | 16,289 | +0.87(+2.00%) |
Oct 21, 2015 | 43.93 | 44.09 | 43.44 | 43.44 | 7,562 | -0.33(-0.75%) |
Oct 20, 2015 | 43.75 | 43.86 | 43.63 | 43.77 | 32,760 | -0.06(-0.14%) |
Oct 19, 2015 | 43.47 | 43.84 | 43.47 | 43.83 | 12,925 | +0.26(+0.60%) |
Oct 16, 2015 | 43.57 | 43.60 | 43.32 | 43.57 | 91,760 | +0.02(+0.05%) |
Oct 15, 2015 | 43.17 | 43.55 | 42.98 | 43.55 | 18,071 | +0.45(+1.04%) |
Oct 14, 2015 | 43.65 | 43.69 | 43.08 | 43.10 | 12,071 | -0.52(-1.19%) |
Oct 13, 2015 | 43.95 | 44.16 | 43.61 | 43.62 | 12,265 | -0.50(-1.13%) |
Oct 12, 2015 | 43.93 | 44.21 | 43.91 | 44.12 | 66,233 | +0.04(+0.09%) |
Oct 09, 2015 | 43.94 | 44.26 | 43.93 | 44.08 | 45,104 | +0.13(+0.30%) |
Oct 08, 2015 | 43.16 | 44.05 | 43.16 | 43.95 | 71,483 | +0.72(+1.67%) |
Oct 07, 2015 | 42.86 | 43.27 | 42.60 | 43.23 | 170,274 | +0.69(+1.62%) |
Oct 06, 2015 | 42.86 | 43.86 | 42.16 | 42.54 | 367,606 | -0.36(-0.84%) |
Oct 05, 2015 | 42.39 | 42.95 | 42.38 | 42.90 | 1,707,261 | +0.75(+1.78%) |
Oct 02, 2015 | 41.19 | 42.15 | 41.08 | 42.15 | 18,265 | +0.46(+1.10%) |
Oct 01, 2015 | 41.47 | 41.85 | 41.17 | 41.69 | 27,295 | +0.13(+0.31%) |
Sep 30, 2015 | 41.18 | 41.60 | 41.06 | 41.56 | 32,769 | +0.73(+1.79%) |
Sep 29, 2015 | 41.40 | 41.40 | 40.57 | 40.83 | 11,951 | -0.23(-0.56%) |
Sep 28, 2015 | 41.91 | 41.91 | 41.01 | 41.06 | 24,262 | -1.23(-2.91%) |
Sep 25, 2015 | 42.60 | 42.69 | 42.11 | 42.29 | 22,026 | +0.04(+0.09%) |
Sep 24, 2015 | 42.47 | 42.65 | 41.79 | 42.25 | 20,628 | -0.40(-0.94%) |
Sep 23, 2015 | 42.94 | 42.98 | 42.54 | 42.65 | 24,444 | -0.20(-0.47%) |
Sep 22, 2015 | 45.64 | 45.64 | 42.65 | 42.85 | 27,253 | -0.70(-1.61%) |
Sep 21, 2015 | 43.85 | 44.23 | 43.55 | 43.55 | 18,824 | +0.03(+0.07%) |
Sep 18, 2015 | 44.17 | 44.17 | 43.42 | 43.52 | 36,137 | -0.91(-2.05%) |
Sep 17, 2015 | 44.54 | 45.05 | 44.37 | 44.43 | 35,764 | -0.07(-0.16%) |
Sep 16, 2015 | 44.35 | 44.64 | 44.16 | 44.50 | 18,183 | +0.11(+0.25%) |
Sep 15, 2015 | 43.89 | 44.41 | 43.77 | 44.39 | 49,876 | +0.63(+1.44%) |
Sep 14, 2015 | 44.23 | 44.23 | 43.72 | 43.76 | 52,594 | -0.25(-0.57%) |
Sep 11, 2015 | 43.49 | 44.01 | 43.48 | 44.01 | 35,112 | +0.27(+0.62%) |
Sep 10, 2015 | 43.75 | 44.09 | 43.67 | 43.74 | 20,455 | -0.14(-0.32%) |
Sep 09, 2015 | 44.68 | 44.80 | 43.85 | 43.88 | 34,629 | -0.35(-0.79%) |
Sep 08, 2015 | 43.87 | 44.29 | 43.73 | 44.23 | 24,892 | +1.17(+2.72%) |
Sep 04, 2015 | 43.09 | 43.06 | 43.06 | 43.06 | 21,600 | -0.49(-1.13%) |
Sep 03, 2015 | 43.28 | 43.96 | 43.28 | 43.55 | 95,207 | +0.29(+0.67%) |
Sep 02, 2015 | 42.78 | 43.28 | 42.69 | 43.26 | 53,348 | +0.90(+2.12%) |