Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.59 | 44.88 | 44.36 | 44.49 | 559,834 | -0.06(-0.13%) |
Nov 27, 2015 | 44.38 | 44.64 | 44.01 | 44.54 | 218,892 | +0.28(+0.64%) |
Nov 25, 2015 | 44.35 | 44.26 | 44.26 | 44.26 | 263,042 | -0.06(-0.13%) |
Nov 24, 2015 | 44.47 | 44.70 | 44.18 | 44.32 | 540,145 | -0.18(-0.40%) |
Nov 23, 2015 | 44.57 | 44.80 | 44.31 | 44.50 | 365,807 | -0.19(-0.42%) |
Nov 20, 2015 | 44.24 | 44.87 | 44.24 | 44.68 | 557,050 | +0.65(+1.48%) |
Nov 19, 2015 | 43.83 | 44.17 | 43.61 | 44.03 | 693,141 | +0.20(+0.45%) |
Nov 18, 2015 | 43.23 | 43.87 | 42.97 | 43.83 | 573,196 | +0.72(+1.67%) |
Nov 17, 2015 | 42.67 | 43.16 | 42.46 | 43.12 | 855,811 | +0.56(+1.31%) |
Nov 16, 2015 | 41.53 | 42.57 | 41.26 | 42.56 | 973,607 | +1.05(+2.53%) |
Nov 13, 2015 | 40.90 | 41.60 | 40.80 | 41.51 | 1,537,192 | +0.55(+1.34%) |
Nov 12, 2015 | 42.86 | 42.94 | 40.89 | 40.96 | 1,477,633 | -2.40(-5.53%) |
Nov 11, 2015 | 43.47 | 43.89 | 43.31 | 43.36 | 369,168 | -0.13(-0.30%) |
Nov 10, 2015 | 43.27 | 43.51 | 42.92 | 43.49 | 522,545 | +0.00(+0.00%) |
Nov 09, 2015 | 44.40 | 44.50 | 43.09 | 43.49 | 693,185 | -1.06(-2.37%) |
Nov 06, 2015 | 44.69 | 45.35 | 44.39 | 44.55 | 536,351 | -0.20(-0.44%) |
Nov 05, 2015 | 44.77 | 44.94 | 44.42 | 44.75 | 448,675 | +0.00(+0.00%) |
Nov 04, 2015 | 45.52 | 45.66 | 44.54 | 44.75 | 618,496 | -0.78(-1.72%) |
Nov 03, 2015 | 44.77 | 45.65 | 44.66 | 45.54 | 818,036 | +0.65(+1.45%) |
Nov 02, 2015 | 43.82 | 44.96 | 43.77 | 44.88 | 500,892 | +1.12(+2.57%) |
Oct 30, 2015 | 44.32 | 44.45 | 43.76 | 43.76 | 620,022 | -0.52(-1.17%) |
Oct 29, 2015 | 44.53 | 44.76 | 43.83 | 44.28 | 518,718 | -0.25(-0.55%) |
Oct 28, 2015 | 43.18 | 44.59 | 43.18 | 44.52 | 738,339 | +1.36(+3.14%) |
Oct 27, 2015 | 42.91 | 43.82 | 42.80 | 43.17 | 664,526 | -0.12(-0.28%) |
Oct 26, 2015 | 43.12 | 43.56 | 43.00 | 43.29 | 938,207 | -0.06(-0.13%) |
Oct 23, 2015 | 43.36 | 43.60 | 42.82 | 43.35 | 649,650 | +0.24(+0.55%) |
Oct 22, 2015 | 40.94 | 43.52 | 40.90 | 43.11 | 1,803,388 | +2.17(+5.30%) |
Oct 21, 2015 | 40.13 | 41.37 | 40.06 | 40.94 | 1,953,275 | +0.91(+2.26%) |
Oct 20, 2015 | 40.10 | 41.10 | 39.12 | 40.04 | 4,786,723 | -3.33(-7.67%) |
Oct 19, 2015 | 43.35 | 43.64 | 42.70 | 43.36 | 650,068 | +0.03(+0.07%) |
Oct 16, 2015 | 42.90 | 43.39 | 42.20 | 43.34 | 891,228 | +0.24(+0.55%) |
Oct 15, 2015 | 42.78 | 43.14 | 42.54 | 43.10 | 588,720 | +0.59(+1.40%) |
Oct 14, 2015 | 44.34 | 44.64 | 42.40 | 42.51 | 1,045,513 | -1.80(-4.06%) |
Oct 13, 2015 | 44.32 | 44.79 | 44.19 | 44.31 | 417,070 | -0.54(-1.20%) |
Oct 12, 2015 | 45.08 | 45.28 | 44.65 | 44.84 | 661,832 | -0.30(-0.67%) |
Oct 09, 2015 | 44.61 | 45.56 | 44.42 | 45.15 | 711,108 | +0.50(+1.12%) |
Oct 08, 2015 | 44.72 | 44.92 | 44.38 | 44.65 | 401,168 | -0.29(-0.65%) |
Oct 07, 2015 | 43.84 | 45.20 | 43.73 | 44.94 | 799,667 | +1.35(+3.09%) |
Oct 06, 2015 | 43.28 | 43.81 | 43.23 | 43.59 | 786,609 | +0.36(+0.83%) |
Oct 05, 2015 | 42.90 | 43.52 | 42.90 | 43.23 | 686,953 | +0.65(+1.53%) |
Oct 02, 2015 | 41.56 | 42.64 | 41.20 | 42.58 | 378,249 | +0.41(+0.98%) |
Oct 01, 2015 | 42.29 | 42.54 | 41.43 | 42.17 | 629,272 | -0.12(-0.29%) |
Sep 30, 2015 | 42.16 | 42.83 | 42.02 | 42.29 | 645,870 | +0.74(+1.79%) |
Sep 29, 2015 | 41.36 | 41.82 | 41.17 | 41.55 | 791,042 | +0.08(+0.20%) |
Sep 28, 2015 | 42.21 | 42.68 | 41.37 | 41.46 | 734,741 | -1.01(-2.38%) |
Sep 25, 2015 | 42.21 | 42.63 | 42.01 | 42.47 | 1,091,702 | +0.26(+0.63%) |
Sep 24, 2015 | 42.21 | 42.49 | 41.59 | 42.21 | 931,841 | -0.41(-0.95%) |
Sep 23, 2015 | 42.97 | 43.03 | 42.58 | 42.61 | 689,072 | -0.43(-1.01%) |
Sep 22, 2015 | 43.69 | 43.76 | 42.71 | 43.04 | 414,483 | -1.04(-2.35%) |
Sep 21, 2015 | 44.35 | 44.74 | 43.97 | 44.08 | 518,145 | -0.03(-0.06%) |
Sep 18, 2015 | 44.14 | 44.63 | 43.99 | 44.11 | 947,237 | -0.70(-1.56%) |
Sep 17, 2015 | 44.24 | 45.45 | 44.10 | 44.81 | 856,665 | +0.50(+1.13%) |
Sep 16, 2015 | 44.48 | 44.75 | 43.95 | 44.31 | 739,599 | -0.08(-0.19%) |
Sep 15, 2015 | 44.03 | 44.54 | 43.75 | 44.39 | 723,074 | +0.43(+0.99%) |
Sep 14, 2015 | 44.54 | 44.61 | 43.73 | 43.96 | 470,410 | -0.39(-0.87%) |
Sep 11, 2015 | 44.11 | 44.44 | 43.54 | 44.35 | 705,193 | +0.11(+0.26%) |
Sep 10, 2015 | 44.91 | 45.26 | 44.04 | 44.23 | 1,042,177 | -0.98(-2.17%) |
Sep 09, 2015 | 46.32 | 46.40 | 45.11 | 45.21 | 678,750 | -0.70(-1.52%) |
Sep 08, 2015 | 45.08 | 46.06 | 44.66 | 45.91 | 803,705 | +1.51(+3.40%) |
Sep 04, 2015 | 44.51 | 44.40 | 44.40 | 44.40 | 811,169 | -0.81(-1.79%) |
Sep 03, 2015 | 45.25 | 45.80 | 44.97 | 45.21 | 785,847 | +0.00(+0.00%) |
Sep 02, 2015 | 44.51 | 45.21 | 44.00 | 45.21 | 756,406 | +1.12(+2.54%) |