Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 46.35 | 47.12 | 46.27 | 46.70 | 2,006,908 | +0.32(+0.70%) |
Nov 27, 2015 | 46.31 | 46.53 | 46.14 | 46.37 | 575,634 | +0.02(+0.05%) |
Nov 25, 2015 | 46.72 | 46.35 | 46.35 | 46.35 | 1,113,684 | -0.24(-0.51%) |
Nov 24, 2015 | 46.43 | 46.74 | 46.28 | 46.59 | 1,708,087 | -0.13(-0.28%) |
Nov 23, 2015 | 46.89 | 47.17 | 46.65 | 46.72 | 1,316,962 | -0.19(-0.40%) |
Nov 20, 2015 | 46.49 | 47.00 | 46.35 | 46.91 | 1,832,460 | +0.77(+1.67%) |
Nov 19, 2015 | 46.24 | 46.40 | 45.74 | 46.14 | 2,009,421 | +0.12(+0.26%) |
Nov 18, 2015 | 45.86 | 46.33 | 45.20 | 46.02 | 1,734,811 | +0.16(+0.35%) |
Nov 17, 2015 | 46.72 | 46.90 | 45.76 | 45.86 | 1,549,363 | -0.97(-2.08%) |
Nov 16, 2015 | 45.69 | 46.87 | 45.52 | 46.84 | 1,687,928 | +1.18(+2.58%) |
Nov 13, 2015 | 46.16 | 46.46 | 45.55 | 45.66 | 1,558,040 | -0.46(-0.99%) |
Nov 12, 2015 | 46.14 | 46.60 | 45.82 | 46.11 | 2,537,874 | -0.18(-0.39%) |
Nov 11, 2015 | 45.53 | 46.54 | 45.35 | 46.30 | 2,781,992 | +0.85(+1.87%) |
Nov 10, 2015 | 45.69 | 46.23 | 45.37 | 45.45 | 2,468,731 | -0.20(-0.45%) |
Nov 09, 2015 | 45.43 | 45.81 | 44.93 | 45.65 | 1,940,304 | +0.24(+0.52%) |
Nov 06, 2015 | 46.17 | 46.73 | 45.25 | 45.41 | 3,707,303 | -1.67(-3.54%) |
Nov 05, 2015 | 47.87 | 48.09 | 46.92 | 47.08 | 1,703,708 | -0.80(-1.66%) |
Nov 04, 2015 | 47.88 | 48.16 | 47.49 | 47.88 | 1,941,679 | -0.06(-0.12%) |
Nov 03, 2015 | 47.40 | 48.37 | 47.28 | 47.93 | 2,844,986 | +0.51(+1.08%) |
Nov 02, 2015 | 46.87 | 47.73 | 45.95 | 47.42 | 3,629,474 | +0.27(+0.57%) |
Oct 30, 2015 | 46.69 | 47.29 | 46.53 | 47.15 | 2,566,888 | +0.46(+0.98%) |
Oct 29, 2015 | 46.61 | 46.79 | 45.67 | 46.69 | 1,706,204 | -0.18(-0.38%) |
Oct 28, 2015 | 47.36 | 47.68 | 46.49 | 46.87 | 1,612,307 | -0.48(-1.02%) |
Oct 27, 2015 | 47.32 | 47.52 | 46.95 | 47.36 | 1,123,487 | -0.02(-0.04%) |
Oct 26, 2015 | 47.65 | 47.72 | 46.89 | 47.38 | 1,812,429 | -0.11(-0.23%) |
Oct 23, 2015 | 48.33 | 48.44 | 47.46 | 47.49 | 1,441,257 | -0.98(-2.01%) |
Oct 22, 2015 | 48.16 | 48.51 | 47.95 | 48.46 | 1,499,692 | +0.44(+0.92%) |
Oct 21, 2015 | 48.62 | 48.89 | 47.99 | 48.02 | 1,054,127 | -0.45(-0.93%) |
Oct 20, 2015 | 47.86 | 48.78 | 47.67 | 48.47 | 1,938,232 | +0.48(+0.99%) |
Oct 19, 2015 | 48.08 | 48.25 | 47.58 | 47.99 | 1,831,911 | +0.06(+0.12%) |
Oct 16, 2015 | 48.12 | 48.42 | 47.79 | 47.94 | 2,356,867 | +0.15(+0.32%) |
Oct 15, 2015 | 47.16 | 47.87 | 46.82 | 47.79 | 1,582,697 | +0.80(+1.71%) |
Oct 14, 2015 | 47.14 | 47.43 | 46.81 | 46.98 | 1,577,306 | -0.12(-0.26%) |
Oct 13, 2015 | 47.16 | 47.47 | 46.93 | 47.11 | 1,949,337 | -0.12(-0.26%) |
Oct 12, 2015 | 46.85 | 47.77 | 46.51 | 47.23 | 1,374,563 | +0.50(+1.07%) |
Oct 09, 2015 | 46.83 | 47.01 | 46.52 | 46.73 | 1,975,079 | -0.08(-0.16%) |
Oct 08, 2015 | 46.17 | 47.19 | 45.82 | 46.81 | 2,062,388 | +0.62(+1.33%) |
Oct 07, 2015 | 45.74 | 46.20 | 45.72 | 46.20 | 2,374,690 | +0.46(+1.01%) |
Oct 06, 2015 | 46.21 | 46.34 | 45.40 | 45.73 | 1,793,577 | -0.59(-1.28%) |
Oct 05, 2015 | 45.78 | 46.48 | 45.48 | 46.33 | 1,614,855 | +0.75(+1.64%) |
Oct 02, 2015 | 44.91 | 45.61 | 44.56 | 45.58 | 2,045,270 | +1.02(+2.30%) |
Oct 01, 2015 | 45.07 | 45.14 | 44.20 | 44.56 | 1,786,879 | -0.48(-1.06%) |
Sep 30, 2015 | 44.63 | 45.06 | 44.45 | 45.03 | 1,998,573 | +0.53(+1.20%) |
Sep 29, 2015 | 44.37 | 44.94 | 44.22 | 44.50 | 1,192,484 | +0.19(+0.42%) |
Sep 28, 2015 | 44.49 | 45.01 | 44.27 | 44.31 | 1,541,088 | -0.37(-0.82%) |
Sep 25, 2015 | 43.98 | 45.14 | 43.79 | 44.68 | 2,373,267 | +0.69(+1.57%) |
Sep 24, 2015 | 43.16 | 44.09 | 43.10 | 43.99 | 2,361,678 | +0.03(+0.08%) |
Sep 23, 2015 | 44.30 | 44.30 | 43.66 | 43.95 | 2,088,137 | -0.35(-0.78%) |
Sep 22, 2015 | 44.56 | 44.71 | 44.06 | 44.30 | 2,824,258 | +0.08(+0.17%) |
Sep 21, 2015 | 44.53 | 44.82 | 44.14 | 44.22 | 1,809,172 | -0.22(-0.50%) |
Sep 18, 2015 | 44.21 | 44.87 | 44.11 | 44.45 | 2,857,204 | -0.12(-0.26%) |
Sep 17, 2015 | 44.22 | 45.28 | 44.13 | 44.56 | 1,520,417 | +0.33(+0.74%) |
Sep 16, 2015 | 43.83 | 44.61 | 43.74 | 44.24 | 2,192,373 | +0.50(+1.14%) |
Sep 15, 2015 | 43.53 | 43.86 | 43.27 | 43.74 | 1,819,175 | +0.28(+0.64%) |
Sep 14, 2015 | 43.36 | 43.77 | 43.27 | 43.46 | 1,695,796 | +0.10(+0.24%) |
Sep 11, 2015 | 42.72 | 43.37 | 42.59 | 43.36 | 1,713,181 | +0.45(+1.05%) |
Sep 10, 2015 | 42.77 | 43.42 | 42.72 | 42.91 | 2,575,714 | +0.10(+0.23%) |
Sep 09, 2015 | 43.43 | 43.49 | 42.72 | 42.81 | 1,868,823 | -0.35(-0.80%) |
Sep 08, 2015 | 43.08 | 43.39 | 42.78 | 43.16 | 2,871,568 | +0.59(+1.40%) |
Sep 04, 2015 | 43.22 | 42.56 | 42.56 | 42.56 | 2,164,210 | -1.01(-2.32%) |
Sep 03, 2015 | 43.45 | 43.86 | 43.32 | 43.57 | 1,606,683 | +0.16(+0.37%) |
Sep 02, 2015 | 44.11 | 44.15 | 43.20 | 43.41 | 1,868,148 | -0.21(-0.48%) |