Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.09 | 45.18 | 44.51 | 44.66 | 221,326 | -0.35(-0.78%) |
Nov 27, 2015 | 44.64 | 45.06 | 44.60 | 45.01 | 65,756 | +0.35(+0.78%) |
Nov 25, 2015 | 45.21 | 44.66 | 44.66 | 44.66 | 166,519 | -0.63(-1.39%) |
Nov 24, 2015 | 45.06 | 45.51 | 44.67 | 45.29 | 168,608 | +0.11(+0.25%) |
Nov 23, 2015 | 45.00 | 45.46 | 44.98 | 45.17 | 114,770 | +0.17(+0.37%) |
Nov 20, 2015 | 45.04 | 45.44 | 44.88 | 45.01 | 175,439 | +0.26(+0.59%) |
Nov 19, 2015 | 44.40 | 44.90 | 44.40 | 44.74 | 134,390 | +0.40(+0.90%) |
Nov 18, 2015 | 43.60 | 44.43 | 43.34 | 44.35 | 233,485 | +0.81(+1.87%) |
Nov 17, 2015 | 43.97 | 44.39 | 43.35 | 43.53 | 164,894 | -0.53(-1.21%) |
Nov 16, 2015 | 43.45 | 44.19 | 43.45 | 44.07 | 301,464 | +0.62(+1.43%) |
Nov 13, 2015 | 43.87 | 44.45 | 43.40 | 43.45 | 199,983 | -0.57(-1.30%) |
Nov 12, 2015 | 44.83 | 45.29 | 43.97 | 44.02 | 316,467 | -1.25(-2.76%) |
Nov 11, 2015 | 45.12 | 45.57 | 45.12 | 45.27 | 214,132 | +0.15(+0.34%) |
Nov 10, 2015 | 44.35 | 45.13 | 44.35 | 45.12 | 305,825 | +0.54(+1.21%) |
Nov 09, 2015 | 44.98 | 45.19 | 44.28 | 44.58 | 332,708 | -0.64(-1.41%) |
Nov 06, 2015 | 46.19 | 46.20 | 44.43 | 45.21 | 833,264 | -1.20(-2.59%) |
Nov 05, 2015 | 48.57 | 49.50 | 45.10 | 46.42 | 774,882 | -2.46(-5.03%) |
Nov 04, 2015 | 48.57 | 49.63 | 48.53 | 48.88 | 287,072 | +0.29(+0.59%) |
Nov 03, 2015 | 48.42 | 48.66 | 48.11 | 48.59 | 358,130 | +0.10(+0.20%) |
Nov 02, 2015 | 48.86 | 49.18 | 48.45 | 48.49 | 313,314 | -0.45(-0.91%) |
Oct 30, 2015 | 48.61 | 49.23 | 48.26 | 48.94 | 191,176 | +0.38(+0.79%) |
Oct 29, 2015 | 48.45 | 48.58 | 47.90 | 48.56 | 339,424 | +0.10(+0.21%) |
Oct 28, 2015 | 48.60 | 48.98 | 47.58 | 48.45 | 481,111 | -0.09(-0.18%) |
Oct 27, 2015 | 49.28 | 49.31 | 48.46 | 48.54 | 268,280 | -0.82(-1.66%) |
Oct 26, 2015 | 48.81 | 49.48 | 48.54 | 49.36 | 249,621 | +0.61(+1.24%) |
Oct 23, 2015 | 49.33 | 49.36 | 48.33 | 48.76 | 138,236 | -0.57(-1.16%) |
Oct 22, 2015 | 49.19 | 49.57 | 49.12 | 49.33 | 248,654 | +0.14(+0.29%) |
Oct 21, 2015 | 49.82 | 49.85 | 49.12 | 49.19 | 157,567 | -0.63(-1.26%) |
Oct 20, 2015 | 49.47 | 50.07 | 49.32 | 49.82 | 179,421 | +0.20(+0.40%) |
Oct 19, 2015 | 49.20 | 49.80 | 49.20 | 49.62 | 190,254 | +0.35(+0.71%) |
Oct 16, 2015 | 49.59 | 50.08 | 49.09 | 49.27 | 277,083 | -0.19(-0.39%) |
Oct 15, 2015 | 47.50 | 49.48 | 47.46 | 49.46 | 402,132 | +1.92(+4.04%) |
Oct 14, 2015 | 48.03 | 48.12 | 47.44 | 47.54 | 137,940 | -0.36(-0.75%) |
Oct 13, 2015 | 48.34 | 48.63 | 47.89 | 47.90 | 186,980 | -0.53(-1.09%) |
Oct 12, 2015 | 47.62 | 48.85 | 47.44 | 48.42 | 257,731 | +1.07(+2.25%) |
Oct 09, 2015 | 47.94 | 47.95 | 47.32 | 47.36 | 257,275 | -0.58(-1.21%) |
Oct 08, 2015 | 47.17 | 47.95 | 44.94 | 47.94 | 618,480 | +0.23(+0.48%) |
Oct 07, 2015 | 48.03 | 48.25 | 47.59 | 47.71 | 294,485 | -0.30(-0.63%) |
Oct 06, 2015 | 48.49 | 48.64 | 47.54 | 48.01 | 479,855 | -0.53(-1.08%) |
Oct 05, 2015 | 48.12 | 48.54 | 47.77 | 48.53 | 331,029 | +0.66(+1.38%) |
Oct 02, 2015 | 46.85 | 47.89 | 46.69 | 47.87 | 334,203 | +1.19(+2.56%) |
Oct 01, 2015 | 46.55 | 46.83 | 46.11 | 46.68 | 268,266 | +0.24(+0.51%) |
Sep 30, 2015 | 45.53 | 46.50 | 45.39 | 46.44 | 332,454 | +1.02(+2.24%) |
Sep 29, 2015 | 45.79 | 46.10 | 45.10 | 45.42 | 178,166 | -0.26(-0.58%) |
Sep 28, 2015 | 45.60 | 46.02 | 45.29 | 45.68 | 363,509 | +0.06(+0.14%) |
Sep 25, 2015 | 44.97 | 46.31 | 44.78 | 45.62 | 348,139 | +0.80(+1.79%) |
Sep 24, 2015 | 44.04 | 44.91 | 43.86 | 44.82 | 191,684 | +0.79(+1.79%) |
Sep 23, 2015 | 44.32 | 44.58 | 43.96 | 44.03 | 141,426 | -0.18(-0.40%) |
Sep 22, 2015 | 44.23 | 44.32 | 43.88 | 44.20 | 236,179 | -0.05(-0.11%) |
Sep 21, 2015 | 44.28 | 44.56 | 43.98 | 44.25 | 203,179 | +0.14(+0.31%) |
Sep 18, 2015 | 43.70 | 44.55 | 43.49 | 44.12 | 676,551 | +0.06(+0.13%) |
Sep 17, 2015 | 43.18 | 44.56 | 43.18 | 44.06 | 204,527 | +0.76(+1.77%) |
Sep 16, 2015 | 42.68 | 43.41 | 42.29 | 43.29 | 137,405 | +0.81(+1.91%) |
Sep 15, 2015 | 42.34 | 42.54 | 42.20 | 42.48 | 229,991 | +0.10(+0.23%) |
Sep 14, 2015 | 42.55 | 42.76 | 42.09 | 42.39 | 174,559 | -0.14(-0.32%) |
Sep 11, 2015 | 42.46 | 42.66 | 42.17 | 42.52 | 193,743 | -0.07(-0.17%) |
Sep 10, 2015 | 43.07 | 43.39 | 42.43 | 42.59 | 171,357 | -0.52(-1.20%) |
Sep 09, 2015 | 43.34 | 43.41 | 42.92 | 43.11 | 263,054 | -0.01(-0.02%) |
Sep 08, 2015 | 42.88 | 43.28 | 42.45 | 43.12 | 250,138 | +0.61(+1.42%) |
Sep 04, 2015 | 42.55 | 42.51 | 42.51 | 42.51 | 239,607 | -0.36(-0.84%) |
Sep 03, 2015 | 43.10 | 43.23 | 42.61 | 42.87 | 209,700 | +0.03(+0.07%) |
Sep 02, 2015 | 43.69 | 43.72 | 42.51 | 42.84 | 269,095 | -0.49(-1.14%) |