Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 46.53 | 46.98 | 46.28 | 46.31 | 300,870 | -0.15(-0.33%) |
Nov 27, 2015 | 46.10 | 46.58 | 45.85 | 46.47 | 80,996 | +0.30(+0.65%) |
Nov 25, 2015 | 45.85 | 46.17 | 46.17 | 46.17 | 172,373 | +0.33(+0.73%) |
Nov 24, 2015 | 44.98 | 45.96 | 44.68 | 45.83 | 229,357 | +0.42(+0.94%) |
Nov 23, 2015 | 45.77 | 45.91 | 45.40 | 45.41 | 156,436 | -0.32(-0.69%) |
Nov 20, 2015 | 46.00 | 46.29 | 45.65 | 45.73 | 183,419 | +0.02(+0.04%) |
Nov 19, 2015 | 45.75 | 46.10 | 45.29 | 45.71 | 292,146 | -0.29(-0.63%) |
Nov 18, 2015 | 45.31 | 46.04 | 44.90 | 46.00 | 292,596 | +0.95(+2.11%) |
Nov 17, 2015 | 45.11 | 45.95 | 44.72 | 45.05 | 313,302 | +0.08(+0.18%) |
Nov 16, 2015 | 44.14 | 45.01 | 43.98 | 44.97 | 215,016 | +0.80(+1.82%) |
Nov 13, 2015 | 43.97 | 44.43 | 43.58 | 44.16 | 408,564 | +0.03(+0.06%) |
Nov 12, 2015 | 46.17 | 46.17 | 44.10 | 44.14 | 457,655 | -1.81(-3.94%) |
Nov 11, 2015 | 46.82 | 46.82 | 45.91 | 45.95 | 417,102 | -0.66(-1.41%) |
Nov 10, 2015 | 45.98 | 46.67 | 45.95 | 46.61 | 194,323 | +0.51(+1.11%) |
Nov 09, 2015 | 47.09 | 47.38 | 45.79 | 46.09 | 208,444 | -0.82(-1.75%) |
Nov 06, 2015 | 45.89 | 47.32 | 45.71 | 46.91 | 545,599 | +1.64(+3.62%) |
Nov 05, 2015 | 44.60 | 45.68 | 44.26 | 45.27 | 238,756 | +1.09(+2.47%) |
Nov 04, 2015 | 44.34 | 44.35 | 43.67 | 44.18 | 338,344 | -0.07(-0.16%) |
Nov 03, 2015 | 43.81 | 44.35 | 43.69 | 44.26 | 354,006 | +0.32(+0.72%) |
Nov 02, 2015 | 43.03 | 44.00 | 42.88 | 43.94 | 271,066 | +1.03(+2.39%) |
Oct 30, 2015 | 43.32 | 43.48 | 42.89 | 42.91 | 176,660 | -0.46(-1.06%) |
Oct 29, 2015 | 43.50 | 44.34 | 43.26 | 43.37 | 471,327 | -0.36(-0.82%) |
Oct 28, 2015 | 42.03 | 43.75 | 41.80 | 43.73 | 298,278 | +1.85(+4.41%) |
Oct 27, 2015 | 42.30 | 42.68 | 41.64 | 41.89 | 221,164 | -0.86(-2.02%) |
Oct 26, 2015 | 43.41 | 43.77 | 42.15 | 42.75 | 281,476 | -0.87(-2.00%) |
Oct 23, 2015 | 42.47 | 44.31 | 42.27 | 43.62 | 596,696 | +1.59(+3.79%) |
Oct 22, 2015 | 41.35 | 42.86 | 41.35 | 42.03 | 326,967 | +0.84(+2.03%) |
Oct 21, 2015 | 41.74 | 41.94 | 41.14 | 41.19 | 172,992 | -0.53(-1.27%) |
Oct 20, 2015 | 41.07 | 42.00 | 40.68 | 41.72 | 353,089 | -0.05(-0.13%) |
Oct 19, 2015 | 41.80 | 42.06 | 41.61 | 41.78 | 180,246 | -0.12(-0.28%) |
Oct 16, 2015 | 42.07 | 42.20 | 41.62 | 41.89 | 213,797 | -0.05(-0.11%) |
Oct 15, 2015 | 41.82 | 42.03 | 41.41 | 41.94 | 530,693 | +0.23(+0.56%) |
Oct 14, 2015 | 42.86 | 43.07 | 41.66 | 41.71 | 396,959 | -1.08(-2.53%) |
Oct 13, 2015 | 43.11 | 43.86 | 42.79 | 42.79 | 291,864 | -0.59(-1.35%) |
Oct 12, 2015 | 43.20 | 43.50 | 42.94 | 43.37 | 178,788 | +0.24(+0.56%) |
Oct 09, 2015 | 43.64 | 43.80 | 42.97 | 43.13 | 282,411 | -0.38(-0.87%) |
Oct 08, 2015 | 43.31 | 43.65 | 42.94 | 43.51 | 328,060 | +0.00(+0.00%) |
Oct 07, 2015 | 42.50 | 43.55 | 42.50 | 43.51 | 576,522 | +1.31(+3.10%) |
Oct 06, 2015 | 41.59 | 42.33 | 41.47 | 42.20 | 344,606 | +0.60(+1.45%) |
Oct 05, 2015 | 41.22 | 41.91 | 41.04 | 41.60 | 246,570 | +0.57(+1.38%) |
Oct 02, 2015 | 40.13 | 41.04 | 39.80 | 41.03 | 581,876 | +0.48(+1.18%) |
Oct 01, 2015 | 40.56 | 40.70 | 40.07 | 40.55 | 396,166 | -0.05(-0.13%) |
Sep 30, 2015 | 39.80 | 40.71 | 39.57 | 40.61 | 582,006 | +1.24(+3.16%) |
Sep 29, 2015 | 39.23 | 39.44 | 39.16 | 39.36 | 599,761 | +0.24(+0.62%) |
Sep 28, 2015 | 39.26 | 39.66 | 38.96 | 39.12 | 680,131 | -0.49(-1.23%) |
Sep 25, 2015 | 39.56 | 40.15 | 39.37 | 39.61 | 387,854 | +0.47(+1.20%) |
Sep 24, 2015 | 38.37 | 39.25 | 38.26 | 39.14 | 421,465 | +0.40(+1.02%) |
Sep 23, 2015 | 39.18 | 39.28 | 38.55 | 38.74 | 216,800 | -0.31(-0.78%) |
Sep 22, 2015 | 39.28 | 39.55 | 38.87 | 39.05 | 369,945 | -0.76(-1.90%) |
Sep 21, 2015 | 39.97 | 40.26 | 39.39 | 39.80 | 374,040 | +0.14(+0.34%) |
Sep 18, 2015 | 40.60 | 40.68 | 39.61 | 39.67 | 1,070,834 | -1.43(-3.49%) |
Sep 17, 2015 | 41.59 | 42.14 | 41.00 | 41.10 | 326,051 | -0.56(-1.34%) |
Sep 16, 2015 | 41.51 | 42.04 | 41.27 | 41.66 | 690,489 | +0.12(+0.28%) |
Sep 15, 2015 | 39.92 | 41.70 | 39.87 | 41.54 | 786,534 | +1.82(+4.58%) |
Sep 14, 2015 | 40.89 | 40.90 | 39.69 | 39.72 | 811,714 | -1.19(-2.91%) |
Sep 11, 2015 | 39.99 | 41.24 | 39.78 | 40.91 | 962,046 | +0.63(+1.57%) |
Sep 10, 2015 | 39.84 | 40.52 | 39.53 | 40.28 | 729,254 | +0.41(+1.02%) |
Sep 09, 2015 | 39.87 | 40.08 | 39.56 | 39.88 | 607,432 | +0.49(+1.24%) |
Sep 08, 2015 | 38.65 | 39.42 | 38.38 | 39.39 | 397,636 | +1.36(+3.58%) |
Sep 04, 2015 | 38.21 | 38.03 | 38.03 | 38.03 | 416,999 | -0.53(-1.38%) |
Sep 03, 2015 | 38.31 | 38.77 | 38.29 | 38.56 | 283,666 | +0.30(+0.78%) |
Sep 02, 2015 | 38.28 | 38.35 | 37.86 | 38.26 | 385,634 | +0.50(+1.31%) |