Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 49.94 | 49.94 | 49.61 | 49.64 | 57,703 | -0.23(-0.46%) |
Nov 27, 2015 | 49.78 | 49.90 | 49.67 | 49.86 | 24,634 | +0.08(+0.16%) |
Nov 25, 2015 | 49.85 | 49.78 | 49.78 | 49.78 | 73,504 | +0.01(+0.02%) |
Nov 24, 2015 | 49.52 | 49.89 | 49.40 | 49.78 | 81,512 | +0.00(+0.01%) |
Nov 23, 2015 | 49.87 | 50.03 | 49.60 | 49.77 | 181,412 | -0.15(-0.31%) |
Nov 20, 2015 | 49.83 | 50.08 | 49.80 | 49.92 | 53,080 | +0.27(+0.53%) |
Nov 19, 2015 | 49.49 | 49.72 | 49.47 | 49.66 | 140,754 | +0.14(+0.29%) |
Nov 18, 2015 | 49.01 | 49.55 | 48.98 | 49.51 | 42,065 | +0.71(+1.46%) |
Nov 17, 2015 | 48.98 | 49.09 | 48.71 | 48.80 | 101,008 | -0.07(-0.14%) |
Nov 16, 2015 | 48.08 | 48.89 | 48.08 | 48.87 | 89,144 | +0.70(+1.45%) |
Nov 13, 2015 | 48.25 | 48.55 | 48.13 | 48.17 | 59,252 | -0.21(-0.44%) |
Nov 12, 2015 | 48.89 | 49.04 | 48.39 | 48.39 | 61,096 | -0.87(-1.77%) |
Nov 11, 2015 | 49.23 | 49.46 | 49.17 | 49.26 | 265,846 | +0.12(+0.25%) |
Nov 10, 2015 | 48.95 | 49.23 | 48.86 | 49.14 | 70,515 | +0.02(+0.05%) |
Nov 09, 2015 | 49.38 | 49.38 | 48.71 | 49.11 | 145,874 | -0.38(-0.76%) |
Nov 06, 2015 | 49.27 | 49.50 | 49.00 | 49.49 | 88,048 | +0.05(+0.10%) |
Nov 05, 2015 | 49.44 | 49.50 | 49.08 | 49.44 | 84,480 | +0.05(+0.10%) |
Nov 04, 2015 | 49.52 | 49.58 | 49.32 | 49.39 | 61,311 | -0.03(-0.07%) |
Nov 03, 2015 | 49.42 | 49.61 | 49.30 | 49.42 | 103,076 | -0.09(-0.19%) |
Nov 02, 2015 | 48.96 | 49.56 | 48.92 | 49.51 | 107,884 | +0.57(+1.16%) |
Oct 30, 2015 | 48.94 | 49.18 | 48.94 | 48.95 | 87,528 | +0.07(+0.14%) |
Oct 29, 2015 | 48.70 | 48.90 | 48.68 | 48.88 | 79,812 | -0.04(-0.08%) |
Oct 28, 2015 | 48.43 | 48.92 | 48.31 | 48.91 | 90,473 | +0.56(+1.16%) |
Oct 27, 2015 | 48.64 | 48.64 | 48.22 | 48.35 | 38,566 | -0.51(-1.05%) |
Oct 26, 2015 | 48.94 | 49.03 | 48.77 | 48.86 | 39,969 | -0.10(-0.21%) |
Oct 23, 2015 | 49.01 | 49.05 | 48.74 | 48.97 | 58,421 | +0.19(+0.39%) |
Oct 22, 2015 | 47.72 | 48.91 | 47.72 | 48.77 | 130,662 | +1.26(+2.65%) |
Oct 21, 2015 | 47.77 | 47.98 | 47.48 | 47.51 | 61,692 | -0.11(-0.23%) |
Oct 20, 2015 | 47.32 | 47.78 | 47.24 | 47.63 | 38,993 | +0.22(+0.46%) |
Oct 19, 2015 | 47.24 | 47.46 | 47.17 | 47.41 | 105,380 | +0.00(+0.00%) |
Oct 16, 2015 | 47.63 | 47.63 | 47.22 | 47.41 | 40,513 | -0.08(-0.18%) |
Oct 15, 2015 | 47.23 | 47.50 | 46.96 | 47.49 | 56,510 | +0.45(+0.95%) |
Oct 14, 2015 | 47.46 | 47.53 | 47.01 | 47.04 | 113,560 | -0.46(-0.97%) |
Oct 13, 2015 | 47.72 | 47.97 | 47.49 | 47.50 | 85,248 | -0.47(-0.98%) |
Oct 12, 2015 | 48.08 | 48.08 | 47.85 | 47.97 | 95,416 | -0.08(-0.16%) |
Oct 09, 2015 | 48.05 | 48.29 | 47.96 | 48.05 | 115,593 | +0.04(+0.09%) |
Oct 08, 2015 | 47.18 | 48.10 | 47.17 | 48.01 | 105,797 | +0.71(+1.51%) |
Oct 07, 2015 | 46.93 | 47.45 | 46.89 | 47.30 | 87,945 | +0.62(+1.33%) |
Oct 06, 2015 | 46.66 | 46.88 | 46.61 | 46.68 | 46,559 | -0.00(-0.01%) |
Oct 05, 2015 | 45.89 | 46.74 | 45.89 | 46.69 | 84,848 | +1.21(+2.66%) |
Oct 02, 2015 | 44.32 | 45.48 | 44.15 | 45.48 | 86,441 | +0.65(+1.45%) |
Oct 01, 2015 | 45.01 | 45.01 | 44.41 | 44.82 | 44,502 | -0.05(-0.10%) |
Sep 30, 2015 | 44.65 | 44.89 | 44.29 | 44.87 | 118,548 | +0.74(+1.69%) |
Sep 29, 2015 | 44.01 | 44.18 | 43.85 | 44.13 | 86,011 | +0.23(+0.52%) |
Sep 28, 2015 | 44.58 | 44.60 | 43.90 | 43.90 | 120,637 | -0.99(-2.21%) |
Sep 25, 2015 | 45.19 | 45.19 | 44.72 | 44.89 | 70,276 | -0.02(-0.06%) |
Sep 24, 2015 | 44.77 | 44.95 | 44.36 | 44.91 | 122,613 | -0.31(-0.68%) |
Sep 23, 2015 | 45.54 | 45.61 | 45.07 | 45.22 | 127,294 | -0.28(-0.62%) |
Sep 22, 2015 | 45.63 | 45.66 | 45.29 | 45.50 | 149,498 | -0.67(-1.46%) |
Sep 21, 2015 | 46.19 | 46.52 | 46.03 | 46.18 | 61,557 | +0.20(+0.42%) |
Sep 18, 2015 | 46.22 | 46.47 | 45.89 | 45.98 | 138,459 | -0.95(-2.02%) |
Sep 17, 2015 | 47.13 | 47.56 | 46.83 | 46.93 | 95,587 | -0.28(-0.60%) |
Sep 16, 2015 | 46.85 | 47.25 | 46.85 | 47.21 | 39,385 | +0.40(+0.85%) |
Sep 15, 2015 | 46.16 | 46.88 | 46.13 | 46.81 | 99,565 | +0.79(+1.72%) |
Sep 14, 2015 | 46.32 | 46.32 | 45.95 | 46.02 | 35,537 | -0.23(-0.50%) |
Sep 11, 2015 | 45.97 | 46.26 | 45.83 | 46.26 | 55,243 | +0.17(+0.36%) |
Sep 10, 2015 | 46.00 | 46.40 | 45.89 | 46.09 | 75,896 | +0.07(+0.16%) |
Sep 09, 2015 | 46.87 | 47.00 | 45.99 | 46.02 | 74,499 | -0.55(-1.18%) |
Sep 08, 2015 | 46.02 | 46.57 | 45.96 | 46.56 | 77,529 | +1.13(+2.49%) |
Sep 04, 2015 | 44.88 | 45.43 | 45.43 | 45.43 | 80,752 | -0.60(-1.31%) |
Sep 03, 2015 | 45.96 | 46.38 | 45.85 | 46.03 | 149,229 | +0.24(+0.52%) |
Sep 02, 2015 | 45.35 | 45.80 | 45.11 | 45.80 | 182,372 | +0.89(+1.99%) |