Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.45 | 45.56 | 44.94 | 45.00 | 94,381 | -0.37(-0.82%) |
Nov 27, 2015 | 45.42 | 45.49 | 45.32 | 45.37 | 140,486 | +0.05(+0.12%) |
Nov 25, 2015 | 45.11 | 45.32 | 45.32 | 45.32 | 61,433 | +0.19(+0.42%) |
Nov 24, 2015 | 44.79 | 45.17 | 44.72 | 45.13 | 88,436 | +0.11(+0.24%) |
Nov 23, 2015 | 45.17 | 45.32 | 44.95 | 45.02 | 82,184 | -0.27(-0.59%) |
Nov 20, 2015 | 45.25 | 45.43 | 45.21 | 45.29 | 73,296 | +0.27(+0.59%) |
Nov 19, 2015 | 45.36 | 45.36 | 44.91 | 45.02 | 129,430 | -0.41(-0.91%) |
Nov 18, 2015 | 44.77 | 45.45 | 44.77 | 45.44 | 196,526 | +0.79(+1.76%) |
Nov 17, 2015 | 44.57 | 44.97 | 44.47 | 44.65 | 178,671 | +0.19(+0.42%) |
Nov 16, 2015 | 43.91 | 44.47 | 43.91 | 44.46 | 180,772 | +0.50(+1.13%) |
Nov 13, 2015 | 43.89 | 44.21 | 43.89 | 43.97 | 86,790 | -0.16(-0.36%) |
Nov 12, 2015 | 44.59 | 44.66 | 44.06 | 44.13 | 310,851 | -0.73(-1.62%) |
Nov 11, 2015 | 45.21 | 45.24 | 44.85 | 44.85 | 58,835 | -0.20(-0.44%) |
Nov 10, 2015 | 44.84 | 45.11 | 44.84 | 45.05 | 102,337 | +0.15(+0.34%) |
Nov 09, 2015 | 45.03 | 45.08 | 44.65 | 44.90 | 54,774 | -0.40(-0.88%) |
Nov 06, 2015 | 45.37 | 45.37 | 44.91 | 45.30 | 103,226 | -0.26(-0.56%) |
Nov 05, 2015 | 45.79 | 45.79 | 45.22 | 45.56 | 102,360 | -0.09(-0.19%) |
Nov 04, 2015 | 46.00 | 46.00 | 45.43 | 45.64 | 77,290 | -0.24(-0.53%) |
Nov 03, 2015 | 45.93 | 46.02 | 45.60 | 45.89 | 157,505 | -0.17(-0.37%) |
Nov 02, 2015 | 45.50 | 46.07 | 45.49 | 46.06 | 124,603 | +0.73(+1.60%) |
Oct 30, 2015 | 45.71 | 45.75 | 45.33 | 45.33 | 146,031 | -0.15(-0.32%) |
Oct 29, 2015 | 45.27 | 45.74 | 45.25 | 45.48 | 215,632 | -0.01(-0.02%) |
Oct 28, 2015 | 45.15 | 45.49 | 44.86 | 45.49 | 82,826 | +0.57(+1.28%) |
Oct 27, 2015 | 44.43 | 44.96 | 44.43 | 44.91 | 121,313 | +0.49(+1.10%) |
Oct 26, 2015 | 44.30 | 44.68 | 44.17 | 44.43 | 150,276 | +0.10(+0.22%) |
Oct 23, 2015 | 43.98 | 44.59 | 43.88 | 44.33 | 672,094 | +0.76(+1.75%) |
Oct 22, 2015 | 43.70 | 43.70 | 43.11 | 43.57 | 125,121 | -0.03(-0.07%) |
Oct 21, 2015 | 44.23 | 44.23 | 43.06 | 43.60 | 251,137 | -0.54(-1.23%) |
Oct 20, 2015 | 44.74 | 44.83 | 44.02 | 44.14 | 122,794 | -0.70(-1.56%) |
Oct 19, 2015 | 44.64 | 44.94 | 44.51 | 44.84 | 57,655 | +0.04(+0.09%) |
Oct 16, 2015 | 44.45 | 44.81 | 44.45 | 44.80 | 201,327 | +0.45(+1.02%) |
Oct 15, 2015 | 43.47 | 44.35 | 43.38 | 44.35 | 152,296 | +0.94(+2.17%) |
Oct 14, 2015 | 43.53 | 43.87 | 43.34 | 43.41 | 114,477 | -0.03(-0.06%) |
Oct 13, 2015 | 43.74 | 44.14 | 43.41 | 43.44 | 281,041 | -0.54(-1.23%) |
Oct 12, 2015 | 43.80 | 44.01 | 43.70 | 43.97 | 230,875 | +0.10(+0.22%) |
Oct 09, 2015 | 43.74 | 43.97 | 43.67 | 43.88 | 46,728 | +0.10(+0.23%) |
Oct 08, 2015 | 43.38 | 43.78 | 43.04 | 43.78 | 64,589 | +0.20(+0.46%) |
Oct 07, 2015 | 43.28 | 43.74 | 42.91 | 43.58 | 279,884 | +0.21(+0.49%) |
Oct 06, 2015 | 43.94 | 44.02 | 42.86 | 43.37 | 261,709 | -0.68(-1.55%) |
Oct 05, 2015 | 44.23 | 44.32 | 43.76 | 44.05 | 3,333,794 | +0.26(+0.60%) |
Oct 02, 2015 | 42.58 | 43.84 | 42.40 | 43.79 | 94,873 | +0.68(+1.58%) |
Oct 01, 2015 | 42.97 | 43.11 | 42.50 | 43.11 | 95,147 | +0.31(+0.72%) |
Sep 30, 2015 | 42.57 | 42.89 | 42.26 | 42.80 | 505,661 | +0.88(+2.09%) |
Sep 29, 2015 | 41.70 | 42.45 | 41.45 | 41.92 | 223,993 | -0.00(-0.01%) |
Sep 28, 2015 | 43.24 | 43.24 | 41.66 | 41.92 | 287,387 | -1.38(-3.18%) |
Sep 25, 2015 | 44.60 | 44.60 | 43.03 | 43.30 | 466,960 | -0.73(-1.66%) |
Sep 24, 2015 | 44.17 | 44.17 | 43.60 | 44.03 | 110,713 | -0.37(-0.83%) |
Sep 23, 2015 | 44.48 | 44.73 | 44.31 | 44.40 | 123,383 | -0.08(-0.18%) |
Sep 22, 2015 | 44.42 | 44.51 | 44.06 | 44.48 | 273,287 | -0.70(-1.54%) |
Sep 21, 2015 | 45.93 | 46.03 | 44.95 | 45.17 | 553,979 | -0.34(-0.75%) |
Sep 18, 2015 | 45.69 | 46.03 | 45.48 | 45.52 | 116,518 | -0.78(-1.69%) |
Sep 17, 2015 | 45.87 | 46.80 | 45.85 | 46.30 | 159,958 | +0.23(+0.51%) |
Sep 16, 2015 | 45.84 | 46.09 | 45.63 | 46.07 | 185,755 | +0.27(+0.59%) |
Sep 15, 2015 | 45.41 | 45.86 | 45.30 | 45.80 | 111,129 | +0.55(+1.22%) |
Sep 14, 2015 | 45.44 | 45.51 | 45.05 | 45.24 | 285,824 | -0.27(-0.60%) |
Sep 11, 2015 | 45.06 | 45.52 | 45.00 | 45.52 | 105,766 | +0.26(+0.58%) |
Sep 10, 2015 | 44.90 | 45.53 | 44.90 | 45.26 | 112,680 | +0.38(+0.85%) |
Sep 09, 2015 | 45.94 | 45.96 | 44.78 | 44.87 | 211,589 | -0.56(-1.23%) |
Sep 08, 2015 | 45.12 | 45.47 | 44.88 | 45.44 | 439,432 | +1.10(+2.47%) |
Sep 04, 2015 | 44.52 | 44.34 | 44.34 | 44.34 | 196,723 | -0.63(-1.39%) |
Sep 03, 2015 | 45.35 | 45.55 | 44.79 | 44.97 | 132,134 | -0.06(-0.13%) |
Sep 02, 2015 | 44.59 | 45.02 | 44.44 | 45.02 | 311,435 | +0.87(+1.98%) |