Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.97 | 45.97 | 44.75 | 45.09 | 118,979 | -0.80(-1.75%) |
Nov 27, 2015 | 45.25 | 45.94 | 45.25 | 45.90 | 61,180 | +0.46(+1.01%) |
Nov 25, 2015 | 44.37 | 45.44 | 45.44 | 45.44 | 89,500 | +0.84(+1.89%) |
Nov 24, 2015 | 43.68 | 44.63 | 43.60 | 44.60 | 63,553 | +0.69(+1.57%) |
Nov 23, 2015 | 44.06 | 44.14 | 43.45 | 43.91 | 78,992 | -0.23(-0.52%) |
Nov 20, 2015 | 43.87 | 44.29 | 43.87 | 44.14 | 88,064 | +0.27(+0.61%) |
Nov 19, 2015 | 43.10 | 43.87 | 43.10 | 43.87 | 76,514 | +0.69(+1.60%) |
Nov 18, 2015 | 42.37 | 43.25 | 42.11 | 43.18 | 118,360 | +1.00(+2.36%) |
Nov 17, 2015 | 42.37 | 42.53 | 42.07 | 42.18 | 80,170 | -0.11(-0.27%) |
Nov 16, 2015 | 41.99 | 42.53 | 41.76 | 42.30 | 92,128 | +0.08(+0.18%) |
Nov 13, 2015 | 41.57 | 42.49 | 41.53 | 42.22 | 126,713 | +0.04(+0.09%) |
Nov 12, 2015 | 43.60 | 43.71 | 41.88 | 42.18 | 160,456 | -1.72(-3.93%) |
Nov 11, 2015 | 43.29 | 44.02 | 43.29 | 43.91 | 74,629 | +0.61(+1.42%) |
Nov 10, 2015 | 42.03 | 43.41 | 41.80 | 43.29 | 109,130 | +1.26(+3.01%) |
Nov 09, 2015 | 41.88 | 42.14 | 41.65 | 42.03 | 88,000 | +0.11(+0.27%) |
Nov 06, 2015 | 41.95 | 42.41 | 41.30 | 41.91 | 195,869 | -0.19(-0.46%) |
Nov 05, 2015 | 43.48 | 43.75 | 41.53 | 42.11 | 327,589 | -1.92(-4.35%) |
Nov 04, 2015 | 44.40 | 45.21 | 44.02 | 44.02 | 240,692 | -1.57(-3.45%) |
Nov 03, 2015 | 44.29 | 45.59 | 43.87 | 45.59 | 208,651 | +1.30(+2.94%) |
Nov 02, 2015 | 43.79 | 44.37 | 43.75 | 44.29 | 137,322 | +0.54(+1.23%) |
Oct 30, 2015 | 44.17 | 44.37 | 43.33 | 43.75 | 162,357 | -0.54(-1.21%) |
Oct 29, 2015 | 45.02 | 45.02 | 44.17 | 44.29 | 107,784 | -0.88(-1.95%) |
Oct 28, 2015 | 44.25 | 45.40 | 44.10 | 45.17 | 146,567 | +1.11(+2.52%) |
Oct 27, 2015 | 45.55 | 45.75 | 43.83 | 44.06 | 139,352 | -1.30(-2.87%) |
Oct 26, 2015 | 45.21 | 45.63 | 45.17 | 45.36 | 74,488 | +0.19(+0.42%) |
Oct 23, 2015 | 45.59 | 45.94 | 45.06 | 45.17 | 71,679 | -0.46(-1.01%) |
Oct 22, 2015 | 45.13 | 45.86 | 44.94 | 45.63 | 114,644 | +0.77(+1.71%) |
Oct 21, 2015 | 45.09 | 45.26 | 44.86 | 44.86 | 51,367 | -0.15(-0.34%) |
Oct 20, 2015 | 45.21 | 45.71 | 44.94 | 45.02 | 86,867 | -0.12(-0.25%) |
Oct 19, 2015 | 45.97 | 45.97 | 45.06 | 45.13 | 94,371 | -0.92(-2.00%) |
Oct 16, 2015 | 46.20 | 46.32 | 45.75 | 46.05 | 54,422 | -0.04(-0.08%) |
Oct 15, 2015 | 45.59 | 46.17 | 44.86 | 46.09 | 143,281 | +0.46(+1.01%) |
Oct 14, 2015 | 45.52 | 45.82 | 45.21 | 45.63 | 107,472 | +0.31(+0.68%) |
Oct 13, 2015 | 46.01 | 46.20 | 45.32 | 45.32 | 91,120 | -0.84(-1.83%) |
Oct 12, 2015 | 45.97 | 46.39 | 45.85 | 46.17 | 59,128 | +0.04(+0.08%) |
Oct 09, 2015 | 46.32 | 46.47 | 45.55 | 46.13 | 137,432 | -0.23(-0.50%) |
Oct 08, 2015 | 46.05 | 46.74 | 46.05 | 46.36 | 93,080 | +0.12(+0.25%) |
Oct 07, 2015 | 45.48 | 46.51 | 45.44 | 46.24 | 154,391 | +0.73(+1.60%) |
Oct 06, 2015 | 45.09 | 45.86 | 45.09 | 45.52 | 132,018 | +0.27(+0.59%) |
Oct 05, 2015 | 45.02 | 45.71 | 45.02 | 45.25 | 134,972 | +0.34(+0.77%) |
Oct 02, 2015 | 44.52 | 45.50 | 44.33 | 44.90 | 172,240 | -0.61(-1.35%) |
Oct 01, 2015 | 45.78 | 46.40 | 44.86 | 45.52 | 232,375 | -0.50(-1.08%) |
Sep 30, 2015 | 46.34 | 46.52 | 44.44 | 46.01 | 375,260 | +0.07(+0.16%) |
Sep 29, 2015 | 46.23 | 46.89 | 45.76 | 45.94 | 205,902 | -0.26(-0.55%) |
Sep 28, 2015 | 48.02 | 48.17 | 45.14 | 46.20 | 350,587 | -1.79(-3.73%) |
Sep 25, 2015 | 48.82 | 49.26 | 47.91 | 47.98 | 262,775 | -1.06(-2.16%) |
Sep 24, 2015 | 48.97 | 49.15 | 48.57 | 49.04 | 85,582 | +0.00(+0.00%) |
Sep 23, 2015 | 49.04 | 49.08 | 48.57 | 49.04 | 81,641 | +0.22(+0.45%) |
Sep 22, 2015 | 48.42 | 49.19 | 48.39 | 48.82 | 99,852 | +0.00(+0.00%) |
Sep 21, 2015 | 48.06 | 48.97 | 47.80 | 48.82 | 157,810 | +0.84(+1.75%) |
Sep 18, 2015 | 47.69 | 48.13 | 47.50 | 47.98 | 138,234 | -0.15(-0.30%) |
Sep 17, 2015 | 46.93 | 48.35 | 46.38 | 48.13 | 186,571 | +1.13(+2.41%) |
Sep 16, 2015 | 47.22 | 47.36 | 46.89 | 47.00 | 110,776 | -0.33(-0.69%) |
Sep 15, 2015 | 47.00 | 47.36 | 46.56 | 47.33 | 87,933 | +0.29(+0.62%) |
Sep 14, 2015 | 47.07 | 47.18 | 46.56 | 47.03 | 62,374 | -0.11(-0.23%) |
Sep 11, 2015 | 46.20 | 47.14 | 46.20 | 47.14 | 63,857 | +0.77(+1.65%) |
Sep 10, 2015 | 46.31 | 46.56 | 46.12 | 46.38 | 72,323 | +0.07(+0.16%) |
Sep 09, 2015 | 46.63 | 47.03 | 46.20 | 46.31 | 91,670 | -0.33(-0.70%) |
Sep 08, 2015 | 46.34 | 46.82 | 46.09 | 46.63 | 105,451 | +0.73(+1.59%) |
Sep 04, 2015 | 45.94 | 45.90 | 45.90 | 45.90 | 105,674 | -0.29(-0.63%) |
Sep 03, 2015 | 46.38 | 46.93 | 46.20 | 46.20 | 95,049 | +0.04(+0.08%) |
Sep 02, 2015 | 46.16 | 47.07 | 45.76 | 46.16 | 215,325 | +0.18(+0.40%) |