Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.60 | 47.78 | 45.81 | 46.06 | 2,883,612 | -2.42(-5.00%) |
Nov 27, 2015 | 48.48 | 48.70 | 48.21 | 48.49 | 287,384 | +0.06(+0.13%) |
Nov 25, 2015 | 48.28 | 48.42 | 48.42 | 48.42 | 544,799 | +0.32(+0.67%) |
Nov 24, 2015 | 47.71 | 48.33 | 47.41 | 48.10 | 609,201 | +0.07(+0.15%) |
Nov 23, 2015 | 47.93 | 48.60 | 47.81 | 48.03 | 602,824 | +0.19(+0.40%) |
Nov 20, 2015 | 47.95 | 48.62 | 47.77 | 47.84 | 758,952 | +0.18(+0.39%) |
Nov 19, 2015 | 47.37 | 47.71 | 47.20 | 47.65 | 939,400 | +0.30(+0.63%) |
Nov 18, 2015 | 46.27 | 47.42 | 46.02 | 47.36 | 666,352 | +1.41(+3.08%) |
Nov 17, 2015 | 46.63 | 46.65 | 45.93 | 45.94 | 718,222 | -0.67(-1.44%) |
Nov 16, 2015 | 45.57 | 46.72 | 45.49 | 46.62 | 868,431 | +0.88(+1.93%) |
Nov 13, 2015 | 46.48 | 46.62 | 45.71 | 45.73 | 1,080,105 | -0.83(-1.78%) |
Nov 12, 2015 | 47.27 | 47.58 | 46.52 | 46.56 | 798,057 | -1.05(-2.20%) |
Nov 11, 2015 | 48.40 | 48.46 | 47.53 | 47.61 | 1,132,040 | -0.82(-1.69%) |
Nov 10, 2015 | 47.09 | 48.47 | 46.98 | 48.43 | 1,314,561 | +1.25(+2.65%) |
Nov 09, 2015 | 47.91 | 48.18 | 46.84 | 47.18 | 822,074 | -0.79(-1.64%) |
Nov 06, 2015 | 47.93 | 48.29 | 47.62 | 47.97 | 593,765 | +0.08(+0.16%) |
Nov 05, 2015 | 47.07 | 47.92 | 46.90 | 47.89 | 865,602 | +0.96(+2.05%) |
Nov 04, 2015 | 47.52 | 47.76 | 46.76 | 46.93 | 1,214,760 | -0.35(-0.74%) |
Nov 03, 2015 | 47.99 | 48.19 | 47.23 | 47.28 | 1,010,417 | -0.82(-1.71%) |
Nov 02, 2015 | 46.96 | 48.11 | 46.89 | 48.10 | 1,376,326 | +1.13(+2.42%) |
Oct 30, 2015 | 47.08 | 47.77 | 46.89 | 46.96 | 1,543,356 | +0.15(+0.32%) |
Oct 29, 2015 | 43.85 | 46.96 | 43.20 | 46.82 | 2,125,017 | +3.38(+7.78%) |
Oct 28, 2015 | 42.77 | 43.87 | 42.68 | 43.44 | 1,220,274 | +0.69(+1.61%) |
Oct 27, 2015 | 43.22 | 43.42 | 42.42 | 42.75 | 872,450 | -0.67(-1.55%) |
Oct 26, 2015 | 43.06 | 43.87 | 42.72 | 43.42 | 657,035 | +0.38(+0.87%) |
Oct 23, 2015 | 42.57 | 43.10 | 41.97 | 43.05 | 1,237,199 | +0.85(+2.01%) |
Oct 22, 2015 | 42.57 | 42.87 | 42.03 | 42.20 | 2,145,691 | -0.29(-0.68%) |
Oct 21, 2015 | 44.39 | 44.39 | 42.42 | 42.49 | 1,634,787 | -1.77(-4.00%) |
Oct 20, 2015 | 44.56 | 44.56 | 43.87 | 44.26 | 794,744 | -0.52(-1.17%) |
Oct 19, 2015 | 44.64 | 45.12 | 44.49 | 44.78 | 837,017 | +0.01(+0.02%) |
Oct 16, 2015 | 44.19 | 44.83 | 44.14 | 44.77 | 628,469 | +0.61(+1.38%) |
Oct 15, 2015 | 43.82 | 44.18 | 43.39 | 44.16 | 838,304 | +0.41(+0.94%) |
Oct 14, 2015 | 43.69 | 44.07 | 43.36 | 43.75 | 803,705 | +0.06(+0.14%) |
Oct 13, 2015 | 43.87 | 44.48 | 43.66 | 43.69 | 618,316 | -0.34(-0.77%) |
Oct 12, 2015 | 44.17 | 44.45 | 43.98 | 44.03 | 433,473 | -0.18(-0.41%) |
Oct 09, 2015 | 44.13 | 44.55 | 43.89 | 44.22 | 641,708 | +0.10(+0.24%) |
Oct 08, 2015 | 43.67 | 44.35 | 43.47 | 44.11 | 592,096 | +0.45(+1.02%) |
Oct 07, 2015 | 43.25 | 43.96 | 43.12 | 43.67 | 788,218 | +0.84(+1.96%) |
Oct 06, 2015 | 42.87 | 43.19 | 42.64 | 42.83 | 476,804 | -0.08(-0.18%) |
Oct 05, 2015 | 42.06 | 43.05 | 41.95 | 42.91 | 981,344 | +1.10(+2.63%) |
Oct 02, 2015 | 40.80 | 41.84 | 40.38 | 41.81 | 961,249 | +0.55(+1.33%) |
Oct 01, 2015 | 41.78 | 42.05 | 40.72 | 41.26 | 908,275 | -0.54(-1.29%) |
Sep 30, 2015 | 41.06 | 41.94 | 40.91 | 41.80 | 1,158,312 | +0.82(+2.00%) |
Sep 29, 2015 | 40.71 | 41.11 | 40.22 | 40.98 | 1,023,347 | +0.28(+0.69%) |
Sep 28, 2015 | 41.69 | 41.69 | 40.51 | 40.70 | 889,083 | -1.32(-3.14%) |
Sep 25, 2015 | 42.92 | 42.94 | 41.81 | 42.02 | 1,037,056 | -0.58(-1.37%) |
Sep 24, 2015 | 42.38 | 42.79 | 41.97 | 42.60 | 1,153,568 | -0.29(-0.67%) |
Sep 23, 2015 | 42.97 | 42.99 | 42.53 | 42.89 | 667,733 | -0.04(-0.08%) |
Sep 22, 2015 | 42.70 | 43.73 | 42.42 | 42.92 | 1,696,658 | -0.39(-0.91%) |
Sep 21, 2015 | 42.88 | 43.78 | 42.75 | 43.32 | 944,648 | +0.92(+2.16%) |
Sep 18, 2015 | 42.91 | 43.14 | 42.28 | 42.40 | 1,436,930 | -1.31(-3.00%) |
Sep 17, 2015 | 43.90 | 44.76 | 43.63 | 43.71 | 1,014,316 | -0.13(-0.30%) |
Sep 16, 2015 | 42.97 | 43.90 | 42.78 | 43.84 | 835,198 | +0.98(+2.28%) |
Sep 15, 2015 | 41.65 | 42.98 | 41.40 | 42.86 | 864,372 | +1.36(+3.28%) |
Sep 14, 2015 | 42.06 | 42.08 | 41.41 | 41.50 | 659,157 | -0.56(-1.33%) |
Sep 11, 2015 | 41.83 | 42.14 | 41.31 | 42.06 | 697,643 | -0.10(-0.25%) |
Sep 10, 2015 | 42.17 | 42.80 | 42.04 | 42.16 | 699,277 | -0.02(-0.04%) |
Sep 09, 2015 | 43.28 | 43.39 | 42.06 | 42.18 | 636,097 | -0.78(-1.81%) |
Sep 08, 2015 | 42.34 | 43.05 | 41.95 | 42.96 | 943,932 | +1.43(+3.45%) |
Sep 04, 2015 | 41.94 | 41.53 | 41.53 | 41.53 | 891,861 | -0.98(-2.30%) |
Sep 03, 2015 | 42.44 | 42.86 | 42.14 | 42.50 | 595,563 | +0.35(+0.83%) |
Sep 02, 2015 | 42.28 | 42.50 | 41.30 | 42.16 | 824,918 | +0.54(+1.30%) |