Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.71 | 48.07 | 47.54 | 47.96 | 910,167 | +0.40(+0.85%) |
Nov 27, 2015 | 47.36 | 47.76 | 47.24 | 47.55 | 348,495 | +0.19(+0.40%) |
Nov 25, 2015 | 47.36 | 47.36 | 47.36 | 47.36 | 725,626 | -0.10(-0.21%) |
Nov 24, 2015 | 46.51 | 47.53 | 46.26 | 47.46 | 1,750,932 | +0.81(+1.73%) |
Nov 23, 2015 | 46.17 | 46.69 | 45.88 | 46.66 | 1,798,371 | +0.39(+0.85%) |
Nov 20, 2015 | 45.61 | 46.53 | 45.44 | 46.26 | 1,456,585 | +0.88(+1.93%) |
Nov 19, 2015 | 45.22 | 45.79 | 45.05 | 45.39 | 1,191,068 | -0.11(-0.24%) |
Nov 18, 2015 | 43.55 | 45.54 | 43.41 | 45.49 | 1,780,117 | +2.05(+4.72%) |
Nov 17, 2015 | 43.08 | 43.81 | 42.68 | 43.44 | 1,946,862 | +0.48(+1.13%) |
Nov 16, 2015 | 42.47 | 43.04 | 42.10 | 42.96 | 1,144,229 | +0.32(+0.76%) |
Nov 13, 2015 | 41.86 | 43.19 | 41.63 | 42.64 | 2,252,778 | +0.63(+1.49%) |
Nov 12, 2015 | 43.10 | 43.75 | 41.95 | 42.01 | 1,468,981 | -1.77(-4.05%) |
Nov 11, 2015 | 44.63 | 44.76 | 43.37 | 43.78 | 1,837,964 | -0.61(-1.37%) |
Nov 10, 2015 | 44.71 | 45.06 | 44.11 | 44.39 | 1,339,109 | -0.30(-0.68%) |
Nov 09, 2015 | 45.11 | 45.42 | 44.30 | 44.70 | 2,802,858 | -0.68(-1.50%) |
Nov 06, 2015 | 44.30 | 45.52 | 44.18 | 45.38 | 2,484,098 | +1.12(+2.53%) |
Nov 05, 2015 | 47.01 | 47.29 | 43.12 | 44.26 | 6,567,495 | -4.29(-8.83%) |
Nov 04, 2015 | 49.19 | 49.51 | 48.15 | 48.55 | 2,255,521 | -0.40(-0.82%) |
Nov 03, 2015 | 48.73 | 49.67 | 48.58 | 48.95 | 1,746,457 | +0.38(+0.79%) |
Nov 02, 2015 | 48.58 | 49.13 | 48.40 | 48.56 | 2,802,698 | +0.64(+1.35%) |
Oct 30, 2015 | 48.65 | 48.68 | 47.39 | 47.92 | 1,577,204 | -0.69(-1.42%) |
Oct 29, 2015 | 47.75 | 48.88 | 47.53 | 48.61 | 1,601,077 | +0.64(+1.33%) |
Oct 28, 2015 | 46.60 | 48.41 | 46.36 | 47.97 | 1,979,704 | +1.48(+3.18%) |
Oct 27, 2015 | 46.77 | 47.01 | 45.68 | 46.50 | 1,896,118 | -0.67(-1.42%) |
Oct 26, 2015 | 46.94 | 47.43 | 46.60 | 47.17 | 1,212,313 | +0.09(+0.19%) |
Oct 23, 2015 | 47.34 | 48.05 | 47.00 | 47.08 | 1,414,175 | +0.17(+0.36%) |
Oct 22, 2015 | 46.40 | 47.56 | 45.99 | 46.91 | 1,634,780 | +1.08(+2.36%) |
Oct 21, 2015 | 46.92 | 47.31 | 45.68 | 45.82 | 1,302,809 | -0.82(-1.77%) |
Oct 20, 2015 | 46.73 | 47.40 | 46.61 | 46.65 | 1,049,676 | -0.14(-0.31%) |
Oct 19, 2015 | 46.63 | 46.92 | 46.42 | 46.79 | 1,738,418 | -0.17(-0.36%) |
Oct 16, 2015 | 46.29 | 47.21 | 46.16 | 46.96 | 2,272,772 | +0.88(+1.90%) |
Oct 15, 2015 | 46.32 | 46.40 | 44.78 | 46.08 | 1,630,713 | +0.03(+0.06%) |
Oct 14, 2015 | 44.90 | 46.31 | 44.83 | 46.06 | 1,011,950 | +1.06(+2.35%) |
Oct 13, 2015 | 44.93 | 45.59 | 44.65 | 45.00 | 1,024,719 | -0.22(-0.50%) |
Oct 12, 2015 | 45.74 | 45.90 | 45.05 | 45.22 | 1,297,324 | -0.19(-0.41%) |
Oct 09, 2015 | 45.99 | 46.45 | 45.26 | 45.41 | 2,153,255 | +0.13(+0.30%) |
Oct 08, 2015 | 43.64 | 45.65 | 43.54 | 45.28 | 1,927,917 | +1.49(+3.39%) |
Oct 07, 2015 | 42.89 | 43.97 | 42.68 | 43.79 | 2,126,153 | +1.16(+2.73%) |
Oct 06, 2015 | 42.81 | 43.73 | 42.57 | 42.63 | 1,828,726 | +0.16(+0.38%) |
Oct 05, 2015 | 41.62 | 42.62 | 41.53 | 42.47 | 1,144,554 | +1.15(+2.77%) |
Oct 02, 2015 | 39.88 | 41.32 | 39.68 | 41.32 | 1,375,338 | +0.88(+2.17%) |
Oct 01, 2015 | 39.66 | 40.50 | 39.49 | 40.44 | 1,811,763 | +0.96(+2.43%) |
Sep 30, 2015 | 38.53 | 39.75 | 38.47 | 39.49 | 1,526,576 | +1.41(+3.69%) |
Sep 29, 2015 | 37.18 | 38.23 | 37.16 | 38.08 | 1,652,638 | +0.67(+1.80%) |
Sep 28, 2015 | 40.13 | 40.13 | 37.29 | 37.41 | 1,941,911 | -3.00(-7.42%) |
Sep 25, 2015 | 40.72 | 41.22 | 40.11 | 40.41 | 1,593,827 | -0.08(-0.20%) |
Sep 24, 2015 | 39.91 | 40.77 | 38.91 | 40.49 | 1,811,594 | -0.08(-0.20%) |
Sep 23, 2015 | 40.78 | 41.36 | 40.45 | 40.57 | 1,573,606 | -0.36(-0.87%) |
Sep 22, 2015 | 41.08 | 41.19 | 40.39 | 40.93 | 1,986,590 | -0.62(-1.49%) |
Sep 21, 2015 | 41.27 | 42.25 | 40.83 | 41.54 | 2,284,553 | +0.62(+1.51%) |
Sep 18, 2015 | 39.77 | 40.96 | 39.72 | 40.93 | 3,328,496 | +0.59(+1.46%) |
Sep 17, 2015 | 39.92 | 40.95 | 39.90 | 40.34 | 1,860,024 | +0.28(+0.69%) |
Sep 16, 2015 | 39.87 | 40.41 | 39.53 | 40.06 | 1,573,483 | +0.42(+1.06%) |
Sep 15, 2015 | 37.82 | 39.87 | 37.82 | 39.64 | 5,418,995 | +2.14(+5.71%) |
Sep 14, 2015 | 37.37 | 37.81 | 37.04 | 37.50 | 1,344,264 | +0.15(+0.41%) |
Sep 11, 2015 | 37.77 | 38.08 | 36.99 | 37.35 | 982,787 | -0.71(-1.87%) |
Sep 10, 2015 | 38.22 | 38.46 | 37.78 | 38.06 | 1,866,804 | -0.20(-0.53%) |
Sep 09, 2015 | 38.67 | 39.11 | 38.15 | 38.26 | 1,668,092 | +0.01(+0.02%) |
Sep 08, 2015 | 38.47 | 38.47 | 38.03 | 38.25 | 3,364,724 | +0.52(+1.39%) |
Sep 04, 2015 | 37.50 | 37.73 | 37.73 | 37.73 | 1,719,332 | -0.39(-1.03%) |
Sep 03, 2015 | 38.29 | 38.29 | 37.59 | 38.12 | 3,024,542 | +0.12(+0.33%) |
Sep 02, 2015 | 38.68 | 38.81 | 37.70 | 37.99 | 1,820,324 | -0.11(-0.28%) |