Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.34 | 44.72 | 44.01 | 44.05 | 356,830 | -0.31(-0.70%) |
Nov 27, 2015 | 44.22 | 44.69 | 44.22 | 44.36 | 123,754 | +0.19(+0.43%) |
Nov 25, 2015 | 43.91 | 44.17 | 44.17 | 44.17 | 298,500 | +0.23(+0.52%) |
Nov 24, 2015 | 42.94 | 44.10 | 42.89 | 43.94 | 329,688 | +0.63(+1.45%) |
Nov 23, 2015 | 44.18 | 44.30 | 43.17 | 43.31 | 297,100 | -0.83(-1.88%) |
Nov 20, 2015 | 43.41 | 44.15 | 43.18 | 44.14 | 273,982 | +1.00(+2.32%) |
Nov 19, 2015 | 43.45 | 43.88 | 42.91 | 43.14 | 280,602 | -0.21(-0.48%) |
Nov 18, 2015 | 43.32 | 43.98 | 42.87 | 43.35 | 381,187 | -0.06(-0.14%) |
Nov 17, 2015 | 43.39 | 43.78 | 42.78 | 43.41 | 220,990 | +0.27(+0.63%) |
Nov 16, 2015 | 42.35 | 43.49 | 42.23 | 43.14 | 271,783 | +0.68(+1.60%) |
Nov 13, 2015 | 45.68 | 45.68 | 42.06 | 42.46 | 499,154 | -3.83(-8.27%) |
Nov 12, 2015 | 43.44 | 46.90 | 43.44 | 46.29 | 515,735 | +0.86(+1.89%) |
Nov 11, 2015 | 45.83 | 46.06 | 45.15 | 45.43 | 186,102 | -0.44(-0.96%) |
Nov 10, 2015 | 45.05 | 45.88 | 44.97 | 45.87 | 188,667 | +0.64(+1.41%) |
Nov 09, 2015 | 45.65 | 45.68 | 44.92 | 45.23 | 172,135 | -0.54(-1.18%) |
Nov 06, 2015 | 45.86 | 46.09 | 45.62 | 45.77 | 124,784 | -0.27(-0.59%) |
Nov 05, 2015 | 45.74 | 46.21 | 45.27 | 46.04 | 186,062 | +0.28(+0.61%) |
Nov 04, 2015 | 46.18 | 46.54 | 45.64 | 45.76 | 216,311 | -0.31(-0.67%) |
Nov 03, 2015 | 44.74 | 46.45 | 44.65 | 46.07 | 277,224 | +1.23(+2.74%) |
Nov 02, 2015 | 44.70 | 45.29 | 44.50 | 44.84 | 180,899 | +0.12(+0.27%) |
Oct 30, 2015 | 44.32 | 44.85 | 44.05 | 44.72 | 213,817 | +0.43(+0.97%) |
Oct 29, 2015 | 44.16 | 44.45 | 43.77 | 44.29 | 146,147 | -0.01(-0.02%) |
Oct 28, 2015 | 42.50 | 44.32 | 42.47 | 44.30 | 175,443 | +1.93(+4.56%) |
Oct 27, 2015 | 43.02 | 43.02 | 41.96 | 42.37 | 490,999 | -0.77(-1.78%) |
Oct 26, 2015 | 42.52 | 43.46 | 42.37 | 43.14 | 217,539 | +0.65(+1.53%) |
Oct 23, 2015 | 42.33 | 42.67 | 41.99 | 42.49 | 207,683 | +0.30(+0.71%) |
Oct 22, 2015 | 42.09 | 42.68 | 41.88 | 42.19 | 375,428 | +0.41(+0.98%) |
Oct 21, 2015 | 42.83 | 43.13 | 41.78 | 41.78 | 175,687 | -0.88(-2.06%) |
Oct 20, 2015 | 42.65 | 43.35 | 42.62 | 42.66 | 206,360 | -0.15(-0.35%) |
Oct 19, 2015 | 42.60 | 43.02 | 42.31 | 42.81 | 387,567 | +0.33(+0.78%) |
Oct 16, 2015 | 42.43 | 43.05 | 42.43 | 42.48 | 272,210 | +0.05(+0.12%) |
Oct 15, 2015 | 42.66 | 42.85 | 41.96 | 42.43 | 379,240 | -0.10(-0.24%) |
Oct 14, 2015 | 43.54 | 44.08 | 42.51 | 42.53 | 260,469 | -1.01(-2.32%) |
Oct 13, 2015 | 43.63 | 44.57 | 43.43 | 43.54 | 441,988 | -0.20(-0.46%) |
Oct 12, 2015 | 44.00 | 44.34 | 43.63 | 43.74 | 333,075 | -0.26(-0.59%) |
Oct 09, 2015 | 44.06 | 44.20 | 43.68 | 44.00 | 267,860 | +0.01(+0.02%) |
Oct 08, 2015 | 44.19 | 44.47 | 43.97 | 43.99 | 179,785 | -0.18(-0.41%) |
Oct 07, 2015 | 44.05 | 44.56 | 43.91 | 44.17 | 315,115 | +0.19(+0.43%) |
Oct 06, 2015 | 44.46 | 45.17 | 43.96 | 43.98 | 486,791 | -0.60(-1.35%) |
Oct 05, 2015 | 43.53 | 44.90 | 43.51 | 44.58 | 536,371 | +1.09(+2.51%) |
Oct 02, 2015 | 43.39 | 43.53 | 42.92 | 43.49 | 418,130 | -0.42(-0.96%) |
Oct 01, 2015 | 44.13 | 44.44 | 43.10 | 43.91 | 330,943 | -0.52(-1.17%) |
Sep 30, 2015 | 43.17 | 44.52 | 43.17 | 44.43 | 361,819 | +1.53(+3.57%) |
Sep 29, 2015 | 43.08 | 43.15 | 42.50 | 42.90 | 795,191 | -0.18(-0.42%) |
Sep 28, 2015 | 44.79 | 45.06 | 43.03 | 43.08 | 329,441 | -2.02(-4.48%) |
Sep 25, 2015 | 45.58 | 45.79 | 44.77 | 45.10 | 215,624 | +0.12(+0.27%) |
Sep 24, 2015 | 44.20 | 45.24 | 44.05 | 44.98 | 269,106 | +0.58(+1.31%) |
Sep 23, 2015 | 44.63 | 44.85 | 44.22 | 44.40 | 334,525 | -0.27(-0.60%) |
Sep 22, 2015 | 44.35 | 45.15 | 44.11 | 44.67 | 255,067 | -0.09(-0.20%) |
Sep 21, 2015 | 45.32 | 45.39 | 44.24 | 44.76 | 416,405 | -0.31(-0.69%) |
Sep 18, 2015 | 46.21 | 46.51 | 44.93 | 45.07 | 572,868 | -1.61(-3.45%) |
Sep 17, 2015 | 47.27 | 47.40 | 46.48 | 46.68 | 269,226 | -0.28(-0.60%) |
Sep 16, 2015 | 46.43 | 47.54 | 46.37 | 46.96 | 210,819 | +0.49(+1.05%) |
Sep 15, 2015 | 46.15 | 46.80 | 46.15 | 46.47 | 178,691 | +0.29(+0.63%) |
Sep 14, 2015 | 47.26 | 47.29 | 45.90 | 46.18 | 190,391 | -0.94(-1.99%) |
Sep 11, 2015 | 45.76 | 47.13 | 45.67 | 47.12 | 231,316 | +1.22(+2.66%) |
Sep 10, 2015 | 46.15 | 46.96 | 45.77 | 45.90 | 175,420 | -0.28(-0.61%) |
Sep 09, 2015 | 47.24 | 47.34 | 46.02 | 46.18 | 182,606 | -0.76(-1.62%) |
Sep 08, 2015 | 46.47 | 47.23 | 46.07 | 46.94 | 168,837 | +1.12(+2.44%) |
Sep 04, 2015 | 46.07 | 45.82 | 45.82 | 45.82 | 189,700 | -0.91(-1.95%) |
Sep 03, 2015 | 47.29 | 47.49 | 46.59 | 46.73 | 256,477 | -0.26(-0.55%) |
Sep 02, 2015 | 47.26 | 47.59 | 46.02 | 46.99 | 308,399 | +0.47(+1.01%) |