Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 46.81 | 47.66 | 45.51 | 45.83 | 381,637 | -1.32(-2.80%) |
Nov 27, 2015 | 46.65 | 47.56 | 46.45 | 47.15 | 142,841 | +0.48(+1.03%) |
Nov 25, 2015 | 45.81 | 46.67 | 46.67 | 46.67 | 219,400 | +0.68(+1.48%) |
Nov 24, 2015 | 44.81 | 46.02 | 44.36 | 45.99 | 267,865 | +1.11(+2.47%) |
Nov 23, 2015 | 44.78 | 45.05 | 44.10 | 44.88 | 209,535 | -0.12(-0.27%) |
Nov 20, 2015 | 44.40 | 45.03 | 44.21 | 45.00 | 218,279 | +0.91(+2.06%) |
Nov 19, 2015 | 44.71 | 44.81 | 43.89 | 44.09 | 148,564 | -0.81(-1.80%) |
Nov 18, 2015 | 44.28 | 45.01 | 43.84 | 44.90 | 275,074 | +0.89(+2.02%) |
Nov 17, 2015 | 43.96 | 44.28 | 43.61 | 44.01 | 219,386 | +0.00(+0.00%) |
Nov 16, 2015 | 43.44 | 44.04 | 43.12 | 44.01 | 213,182 | +0.34(+0.78%) |
Nov 13, 2015 | 43.83 | 44.39 | 43.62 | 43.67 | 215,518 | -0.38(-0.86%) |
Nov 12, 2015 | 43.95 | 44.80 | 43.90 | 44.05 | 249,931 | +0.24(+0.55%) |
Nov 11, 2015 | 44.68 | 45.19 | 43.78 | 43.81 | 232,037 | -1.04(-2.32%) |
Nov 10, 2015 | 44.85 | 45.38 | 44.02 | 44.85 | 259,654 | -0.08(-0.18%) |
Nov 09, 2015 | 45.18 | 45.99 | 43.00 | 44.93 | 305,503 | -0.67(-1.47%) |
Nov 06, 2015 | 44.71 | 45.66 | 44.53 | 45.60 | 270,134 | +0.63(+1.40%) |
Nov 05, 2015 | 44.00 | 45.00 | 43.90 | 44.97 | 319,415 | +0.92(+2.09%) |
Nov 04, 2015 | 44.15 | 44.58 | 43.68 | 44.05 | 375,461 | -0.16(-0.36%) |
Nov 03, 2015 | 43.78 | 44.64 | 43.16 | 44.21 | 394,607 | +0.20(+0.45%) |
Nov 02, 2015 | 42.97 | 44.08 | 42.37 | 44.01 | 490,674 | +1.01(+2.35%) |
Oct 30, 2015 | 40.94 | 43.21 | 40.80 | 43.00 | 820,185 | +2.15(+5.26%) |
Oct 29, 2015 | 40.21 | 41.06 | 39.58 | 40.85 | 615,209 | +0.48(+1.19%) |
Oct 28, 2015 | 42.13 | 42.13 | 39.14 | 40.37 | 1,078,826 | -0.87(-2.11%) |
Oct 27, 2015 | 36.95 | 41.38 | 35.81 | 41.24 | 1,310,525 | +0.74(+1.83%) |
Oct 26, 2015 | 41.07 | 41.15 | 40.34 | 40.50 | 655,310 | -0.77(-1.87%) |
Oct 23, 2015 | 40.81 | 41.46 | 40.23 | 41.27 | 573,938 | +1.08(+2.69%) |
Oct 22, 2015 | 41.28 | 41.76 | 40.02 | 40.19 | 299,447 | -0.93(-2.26%) |
Oct 21, 2015 | 41.77 | 41.85 | 40.54 | 41.12 | 269,446 | -0.45(-1.08%) |
Oct 20, 2015 | 41.47 | 41.75 | 40.77 | 41.57 | 337,203 | +0.10(+0.24%) |
Oct 19, 2015 | 40.86 | 41.82 | 40.42 | 41.47 | 331,614 | +0.38(+0.92%) |
Oct 16, 2015 | 39.99 | 41.15 | 39.64 | 41.09 | 367,743 | +1.27(+3.19%) |
Oct 15, 2015 | 38.18 | 39.95 | 37.84 | 39.82 | 634,870 | +1.62(+4.24%) |
Oct 14, 2015 | 40.47 | 41.00 | 38.01 | 38.20 | 962,460 | -1.95(-4.86%) |
Oct 13, 2015 | 42.20 | 43.43 | 39.92 | 40.15 | 668,297 | -2.23(-5.26%) |
Oct 12, 2015 | 41.00 | 42.96 | 40.58 | 42.38 | 556,790 | +1.43(+3.49%) |
Oct 09, 2015 | 40.40 | 41.91 | 40.00 | 40.95 | 628,143 | +0.48(+1.19%) |
Oct 08, 2015 | 42.01 | 42.15 | 39.48 | 40.47 | 528,415 | -1.46(-3.48%) |
Oct 07, 2015 | 41.96 | 42.48 | 40.90 | 41.93 | 449,159 | +0.12(+0.29%) |
Oct 06, 2015 | 43.12 | 43.95 | 41.64 | 41.81 | 328,932 | -1.67(-3.84%) |
Oct 05, 2015 | 43.44 | 43.78 | 42.60 | 43.48 | 299,839 | +0.47(+1.09%) |
Oct 02, 2015 | 41.20 | 43.06 | 41.00 | 43.01 | 234,009 | +1.46(+3.51%) |
Oct 01, 2015 | 41.99 | 42.45 | 40.53 | 41.55 | 628,500 | -0.56(-1.33%) |
Sep 30, 2015 | 41.20 | 42.28 | 40.80 | 42.11 | 358,379 | +1.35(+3.31%) |
Sep 29, 2015 | 41.66 | 42.05 | 40.28 | 40.76 | 414,575 | -0.75(-1.81%) |
Sep 28, 2015 | 44.00 | 44.17 | 41.38 | 41.51 | 475,382 | -2.56(-5.81%) |
Sep 25, 2015 | 47.51 | 48.74 | 43.71 | 44.07 | 548,199 | -3.20(-6.77%) |
Sep 24, 2015 | 47.20 | 49.04 | 46.18 | 47.27 | 308,018 | -0.10(-0.21%) |
Sep 23, 2015 | 47.22 | 47.60 | 46.36 | 47.37 | 249,319 | +0.27(+0.57%) |
Sep 22, 2015 | 46.75 | 47.28 | 45.88 | 47.10 | 228,684 | -0.25(-0.53%) |
Sep 21, 2015 | 48.46 | 49.20 | 47.06 | 47.35 | 228,456 | -0.67(-1.40%) |
Sep 18, 2015 | 48.14 | 49.10 | 47.75 | 48.02 | 408,710 | -1.07(-2.18%) |
Sep 17, 2015 | 48.48 | 49.78 | 48.43 | 49.09 | 273,542 | +0.66(+1.36%) |
Sep 16, 2015 | 47.60 | 48.73 | 47.36 | 48.43 | 224,392 | +0.76(+1.59%) |
Sep 15, 2015 | 46.98 | 47.87 | 46.84 | 47.67 | 189,372 | +0.74(+1.58%) |
Sep 14, 2015 | 46.96 | 47.41 | 46.50 | 46.93 | 168,535 | -0.01(-0.02%) |
Sep 11, 2015 | 46.95 | 47.35 | 46.39 | 46.94 | 253,421 | -0.36(-0.76%) |
Sep 10, 2015 | 47.35 | 48.00 | 47.14 | 47.30 | 220,948 | +0.02(+0.04%) |
Sep 09, 2015 | 48.41 | 49.24 | 46.90 | 47.28 | 531,165 | -0.14(-0.30%) |
Sep 08, 2015 | 46.52 | 47.59 | 45.85 | 47.42 | 411,102 | +1.61(+3.51%) |
Sep 04, 2015 | 45.67 | 45.81 | 45.81 | 45.81 | 234,600 | -0.60(-1.29%) |
Sep 03, 2015 | 47.15 | 48.34 | 46.03 | 46.41 | 319,579 | -0.57(-1.21%) |
Sep 02, 2015 | 46.74 | 46.98 | 45.36 | 46.98 | 386,545 | +0.88(+1.91%) |