Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.45 | 40.55 | 39.70 | 39.76 | 893,328 | -0.76(-1.87%) |
Nov 27, 2015 | 40.72 | 40.88 | 40.46 | 40.52 | 166,458 | -0.30(-0.72%) |
Nov 25, 2015 | 40.10 | 40.82 | 40.82 | 40.82 | 474,110 | +0.87(+2.18%) |
Nov 24, 2015 | 39.83 | 40.08 | 39.32 | 39.95 | 708,456 | +0.03(+0.06%) |
Nov 23, 2015 | 40.07 | 40.48 | 39.91 | 39.92 | 670,816 | -0.09(-0.23%) |
Nov 20, 2015 | 39.87 | 40.12 | 39.68 | 40.02 | 630,127 | +0.41(+1.02%) |
Nov 19, 2015 | 39.10 | 39.71 | 38.49 | 39.61 | 744,043 | +0.47(+1.21%) |
Nov 18, 2015 | 38.75 | 39.16 | 38.31 | 39.14 | 682,855 | +0.58(+1.51%) |
Nov 17, 2015 | 38.81 | 39.36 | 38.43 | 38.56 | 724,860 | +0.08(+0.22%) |
Nov 16, 2015 | 38.30 | 38.65 | 38.11 | 38.47 | 634,575 | +0.09(+0.24%) |
Nov 13, 2015 | 38.93 | 39.37 | 38.29 | 38.38 | 741,289 | -1.09(-2.76%) |
Nov 12, 2015 | 40.16 | 40.33 | 39.43 | 39.47 | 440,072 | -0.73(-1.81%) |
Nov 11, 2015 | 39.95 | 40.37 | 39.47 | 40.19 | 843,775 | +0.49(+1.23%) |
Nov 10, 2015 | 39.76 | 39.91 | 39.29 | 39.70 | 765,676 | +0.02(+0.04%) |
Nov 09, 2015 | 40.36 | 40.49 | 39.49 | 39.69 | 590,170 | -0.84(-2.06%) |
Nov 06, 2015 | 40.36 | 40.71 | 40.21 | 40.52 | 661,297 | +0.01(+0.02%) |
Nov 05, 2015 | 40.63 | 40.64 | 40.02 | 40.51 | 483,884 | +0.01(+0.02%) |
Nov 04, 2015 | 41.03 | 41.10 | 40.26 | 40.51 | 664,640 | -0.29(-0.72%) |
Nov 03, 2015 | 41.19 | 41.26 | 40.49 | 40.80 | 1,021,710 | -0.50(-1.20%) |
Nov 02, 2015 | 40.41 | 41.37 | 40.41 | 41.30 | 866,467 | +0.80(+1.97%) |
Oct 30, 2015 | 41.52 | 41.72 | 40.48 | 40.50 | 962,815 | -0.79(-1.91%) |
Oct 29, 2015 | 42.66 | 42.66 | 41.10 | 41.29 | 1,344,610 | -1.77(-4.12%) |
Oct 28, 2015 | 41.63 | 43.07 | 41.57 | 43.06 | 1,117,497 | +1.39(+3.33%) |
Oct 27, 2015 | 41.55 | 41.96 | 40.58 | 41.67 | 2,962,979 | -2.01(-4.60%) |
Oct 26, 2015 | 42.74 | 43.83 | 42.63 | 43.68 | 1,854,742 | +1.08(+2.52%) |
Oct 23, 2015 | 42.90 | 43.89 | 42.11 | 42.61 | 1,833,731 | -0.25(-0.59%) |
Oct 22, 2015 | 43.08 | 44.48 | 42.73 | 42.86 | 1,095,135 | -0.39(-0.89%) |
Oct 21, 2015 | 44.48 | 44.48 | 43.19 | 43.24 | 1,037,378 | -1.18(-2.67%) |
Oct 20, 2015 | 44.61 | 44.85 | 44.34 | 44.43 | 818,489 | -0.55(-1.21%) |
Oct 19, 2015 | 44.25 | 44.99 | 44.13 | 44.98 | 1,336,480 | +0.71(+1.61%) |
Oct 16, 2015 | 44.29 | 44.53 | 43.97 | 44.26 | 1,497,129 | -0.10(-0.23%) |
Oct 15, 2015 | 44.98 | 45.07 | 44.19 | 44.36 | 1,254,700 | -0.45(-1.01%) |
Oct 14, 2015 | 46.21 | 46.21 | 44.57 | 44.82 | 787,012 | -1.32(-2.86%) |
Oct 13, 2015 | 46.12 | 46.46 | 45.40 | 46.13 | 437,720 | -0.19(-0.42%) |
Oct 12, 2015 | 46.06 | 46.52 | 45.79 | 46.33 | 497,575 | +0.46(+1.01%) |
Oct 09, 2015 | 45.99 | 46.46 | 45.37 | 45.87 | 568,387 | -0.24(-0.53%) |
Oct 08, 2015 | 46.07 | 46.66 | 45.63 | 46.11 | 741,212 | +0.06(+0.13%) |
Oct 07, 2015 | 45.55 | 46.06 | 44.83 | 46.05 | 755,921 | +0.64(+1.41%) |
Oct 06, 2015 | 46.03 | 46.19 | 45.38 | 45.41 | 550,475 | -0.68(-1.48%) |
Oct 05, 2015 | 45.65 | 46.10 | 45.33 | 46.09 | 422,455 | +0.66(+1.46%) |
Oct 02, 2015 | 44.42 | 45.45 | 44.18 | 45.43 | 465,874 | +0.78(+1.75%) |
Oct 01, 2015 | 45.19 | 45.27 | 44.27 | 44.65 | 394,380 | -0.69(-1.52%) |
Sep 30, 2015 | 45.31 | 45.61 | 44.94 | 45.34 | 566,632 | +0.28(+0.62%) |
Sep 29, 2015 | 45.04 | 45.37 | 44.60 | 45.06 | 561,682 | +0.16(+0.36%) |
Sep 28, 2015 | 45.76 | 45.98 | 44.66 | 44.90 | 412,080 | -0.92(-2.02%) |
Sep 25, 2015 | 46.36 | 46.70 | 45.82 | 45.82 | 486,824 | -0.38(-0.82%) |
Sep 24, 2015 | 45.82 | 46.27 | 45.64 | 46.20 | 390,596 | +0.13(+0.27%) |
Sep 23, 2015 | 45.92 | 46.26 | 45.78 | 46.08 | 347,423 | +0.18(+0.38%) |
Sep 22, 2015 | 45.29 | 45.95 | 45.12 | 45.90 | 684,314 | +0.33(+0.72%) |
Sep 21, 2015 | 45.38 | 45.84 | 45.18 | 45.57 | 493,832 | +0.50(+1.12%) |
Sep 18, 2015 | 44.93 | 45.54 | 44.53 | 45.07 | 818,413 | -0.29(-0.63%) |
Sep 17, 2015 | 45.55 | 45.92 | 45.29 | 45.35 | 850,654 | -0.13(-0.30%) |
Sep 16, 2015 | 45.80 | 45.82 | 45.24 | 45.49 | 828,380 | -0.45(-0.99%) |
Sep 15, 2015 | 45.79 | 46.13 | 45.29 | 45.94 | 545,228 | +0.37(+0.81%) |
Sep 14, 2015 | 45.75 | 45.92 | 45.45 | 45.57 | 251,793 | -0.09(-0.20%) |
Sep 11, 2015 | 44.90 | 45.69 | 44.90 | 45.66 | 285,841 | +0.61(+1.36%) |
Sep 10, 2015 | 45.12 | 45.67 | 44.93 | 45.05 | 384,216 | -0.13(-0.30%) |
Sep 09, 2015 | 45.92 | 46.03 | 45.15 | 45.19 | 506,534 | -0.21(-0.46%) |
Sep 08, 2015 | 45.45 | 45.54 | 45.10 | 45.40 | 437,948 | +0.49(+1.09%) |
Sep 04, 2015 | 44.58 | 44.91 | 44.91 | 44.91 | 482,869 | -0.05(-0.11%) |
Sep 03, 2015 | 45.31 | 45.49 | 44.89 | 44.96 | 425,499 | -0.12(-0.26%) |
Sep 02, 2015 | 44.66 | 45.08 | 44.28 | 45.08 | 709,973 | +0.76(+1.73%) |