Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.73 | 44.82 | 44.15 | 44.29 | 223,136 | -0.35(-0.78%) |
Nov 27, 2015 | 44.28 | 44.70 | 44.24 | 44.64 | 66,294 | +0.35(+0.78%) |
Nov 25, 2015 | 44.85 | 44.29 | 44.29 | 44.29 | 167,881 | -0.62(-1.39%) |
Nov 24, 2015 | 44.70 | 45.14 | 44.31 | 44.92 | 169,986 | +0.11(+0.25%) |
Nov 23, 2015 | 44.63 | 45.09 | 44.62 | 44.81 | 115,708 | +0.17(+0.37%) |
Nov 20, 2015 | 44.67 | 45.08 | 44.52 | 44.64 | 176,873 | +0.26(+0.59%) |
Nov 19, 2015 | 44.04 | 44.53 | 44.04 | 44.38 | 135,488 | +0.39(+0.90%) |
Nov 18, 2015 | 43.24 | 44.07 | 42.99 | 43.99 | 235,394 | +0.81(+1.87%) |
Nov 17, 2015 | 43.62 | 44.03 | 43.00 | 43.18 | 166,242 | -0.53(-1.21%) |
Nov 16, 2015 | 43.10 | 43.84 | 43.10 | 43.71 | 303,929 | +0.62(+1.43%) |
Nov 13, 2015 | 43.51 | 44.09 | 43.05 | 43.09 | 201,618 | -0.57(-1.30%) |
Nov 12, 2015 | 44.47 | 44.92 | 43.62 | 43.66 | 319,055 | -1.24(-2.76%) |
Nov 11, 2015 | 44.75 | 45.20 | 44.75 | 44.90 | 215,882 | +0.15(+0.34%) |
Nov 10, 2015 | 43.99 | 44.76 | 43.99 | 44.75 | 308,325 | +0.54(+1.21%) |
Nov 09, 2015 | 44.62 | 44.82 | 43.92 | 44.22 | 335,427 | -0.63(-1.41%) |
Nov 06, 2015 | 45.81 | 45.83 | 44.07 | 44.85 | 840,076 | -1.19(-2.59%) |
Nov 05, 2015 | 48.17 | 49.10 | 44.74 | 46.04 | 781,216 | -2.44(-5.03%) |
Nov 04, 2015 | 48.17 | 49.23 | 48.14 | 48.48 | 289,418 | +0.28(+0.59%) |
Nov 03, 2015 | 48.03 | 48.27 | 47.72 | 48.20 | 361,058 | +0.09(+0.20%) |
Nov 02, 2015 | 48.46 | 48.78 | 48.05 | 48.10 | 315,875 | -0.44(-0.91%) |
Oct 30, 2015 | 48.21 | 48.83 | 47.87 | 48.54 | 192,739 | +0.38(+0.79%) |
Oct 29, 2015 | 48.05 | 48.19 | 47.51 | 48.16 | 342,198 | +0.10(+0.21%) |
Oct 28, 2015 | 48.20 | 48.58 | 47.20 | 48.06 | 485,044 | -0.09(-0.18%) |
Oct 27, 2015 | 48.88 | 48.91 | 48.07 | 48.15 | 270,473 | -0.81(-1.66%) |
Oct 26, 2015 | 48.42 | 49.08 | 48.15 | 48.96 | 251,662 | +0.60(+1.24%) |
Oct 23, 2015 | 48.93 | 48.96 | 47.94 | 48.36 | 139,366 | -0.57(-1.16%) |
Oct 22, 2015 | 48.79 | 49.17 | 48.72 | 48.93 | 250,687 | +0.14(+0.29%) |
Oct 21, 2015 | 49.41 | 49.44 | 48.72 | 48.79 | 158,855 | -0.62(-1.26%) |
Oct 20, 2015 | 49.07 | 49.67 | 48.92 | 49.41 | 180,888 | +0.20(+0.40%) |
Oct 19, 2015 | 48.80 | 49.40 | 48.80 | 49.22 | 191,809 | +0.35(+0.71%) |
Oct 16, 2015 | 49.19 | 49.67 | 48.69 | 48.87 | 279,348 | -0.19(-0.39%) |
Oct 15, 2015 | 47.11 | 49.08 | 47.07 | 49.06 | 405,420 | +1.90(+4.04%) |
Oct 14, 2015 | 47.64 | 47.73 | 47.06 | 47.15 | 139,067 | -0.36(-0.75%) |
Oct 13, 2015 | 47.94 | 48.24 | 47.50 | 47.51 | 188,509 | -0.52(-1.09%) |
Oct 12, 2015 | 47.23 | 48.46 | 47.05 | 48.03 | 259,838 | +1.06(+2.25%) |
Oct 09, 2015 | 47.55 | 47.56 | 46.94 | 46.97 | 259,378 | -0.58(-1.21%) |
Oct 08, 2015 | 46.79 | 47.56 | 44.57 | 47.55 | 623,536 | +0.23(+0.48%) |
Oct 07, 2015 | 47.64 | 47.86 | 47.21 | 47.32 | 296,892 | -0.30(-0.63%) |
Oct 06, 2015 | 48.09 | 48.25 | 47.15 | 47.62 | 483,778 | -0.52(-1.08%) |
Oct 05, 2015 | 47.73 | 48.15 | 47.38 | 48.14 | 333,735 | +0.66(+1.38%) |
Oct 02, 2015 | 46.47 | 47.50 | 46.31 | 47.49 | 336,935 | +1.18(+2.56%) |
Oct 01, 2015 | 46.17 | 46.45 | 45.73 | 46.30 | 270,459 | +0.24(+0.51%) |
Sep 30, 2015 | 45.16 | 46.13 | 45.02 | 46.06 | 335,172 | +1.01(+2.24%) |
Sep 29, 2015 | 45.42 | 45.72 | 44.74 | 45.05 | 179,622 | -0.26(-0.58%) |
Sep 28, 2015 | 45.23 | 45.65 | 44.93 | 45.31 | 366,480 | +0.06(+0.14%) |
Sep 25, 2015 | 44.60 | 45.94 | 44.41 | 45.25 | 350,985 | +0.80(+1.79%) |
Sep 24, 2015 | 43.68 | 44.55 | 43.50 | 44.45 | 193,251 | +0.78(+1.79%) |
Sep 23, 2015 | 43.96 | 44.22 | 43.60 | 43.67 | 142,582 | -0.17(-0.40%) |
Sep 22, 2015 | 43.87 | 43.96 | 43.53 | 43.84 | 238,110 | -0.05(-0.11%) |
Sep 21, 2015 | 43.92 | 44.20 | 43.62 | 43.89 | 204,840 | +0.13(+0.31%) |
Sep 18, 2015 | 43.35 | 44.18 | 43.13 | 43.76 | 682,081 | +0.06(+0.13%) |
Sep 17, 2015 | 42.83 | 44.20 | 42.83 | 43.70 | 206,199 | +0.76(+1.77%) |
Sep 16, 2015 | 42.34 | 43.05 | 41.95 | 42.94 | 138,528 | +0.81(+1.91%) |
Sep 15, 2015 | 42.00 | 42.20 | 41.86 | 42.14 | 231,872 | +0.09(+0.23%) |
Sep 14, 2015 | 42.20 | 42.41 | 41.75 | 42.04 | 175,986 | -0.13(-0.32%) |
Sep 11, 2015 | 42.11 | 42.32 | 41.83 | 42.18 | 195,326 | -0.07(-0.17%) |
Sep 10, 2015 | 42.72 | 43.04 | 42.09 | 42.25 | 172,757 | -0.51(-1.20%) |
Sep 09, 2015 | 42.99 | 43.06 | 42.57 | 42.76 | 265,205 | -0.01(-0.02%) |
Sep 08, 2015 | 42.53 | 42.93 | 42.11 | 42.77 | 252,183 | +0.60(+1.42%) |
Sep 04, 2015 | 42.21 | 42.17 | 42.17 | 42.17 | 241,566 | -0.36(-0.84%) |
Sep 03, 2015 | 42.75 | 42.88 | 42.26 | 42.53 | 211,414 | +0.03(+0.07%) |
Sep 02, 2015 | 43.34 | 43.37 | 42.16 | 42.49 | 271,294 | -0.49(-1.14%) |