Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 48.27 | 48.75 | 47.94 | 48.56 | 89,198 | +0.45(+0.94%) |
Nov 27, 2015 | 48.09 | 48.41 | 47.91 | 48.11 | 91,364 | -0.17(-0.35%) |
Nov 25, 2015 | 49.75 | 48.28 | 48.28 | 48.28 | 303,900 | +0.18(+0.37%) |
Nov 24, 2015 | 45.45 | 49.78 | 45.42 | 48.10 | 363,772 | +2.51(+5.51%) |
Nov 23, 2015 | 45.12 | 45.67 | 45.11 | 45.59 | 116,609 | +0.60(+1.33%) |
Nov 20, 2015 | 44.90 | 45.30 | 44.76 | 44.99 | 102,934 | +0.39(+0.87%) |
Nov 19, 2015 | 44.42 | 44.75 | 44.30 | 44.60 | 62,748 | +0.18(+0.41%) |
Nov 18, 2015 | 44.13 | 44.57 | 43.63 | 44.42 | 91,516 | +0.61(+1.39%) |
Nov 17, 2015 | 44.15 | 44.45 | 43.78 | 43.81 | 80,032 | -0.17(-0.39%) |
Nov 16, 2015 | 43.38 | 44.14 | 43.27 | 43.98 | 64,306 | +0.56(+1.29%) |
Nov 13, 2015 | 43.27 | 44.04 | 42.91 | 43.42 | 64,075 | -0.10(-0.23%) |
Nov 12, 2015 | 44.06 | 44.48 | 43.25 | 43.52 | 71,194 | -0.73(-1.65%) |
Nov 11, 2015 | 44.52 | 44.66 | 43.95 | 44.25 | 62,523 | -0.14(-0.32%) |
Nov 10, 2015 | 44.62 | 44.83 | 44.02 | 44.39 | 73,726 | -0.24(-0.54%) |
Nov 09, 2015 | 45.74 | 45.74 | 44.35 | 44.63 | 107,219 | -1.12(-2.45%) |
Nov 06, 2015 | 45.23 | 45.83 | 44.68 | 45.75 | 91,122 | +0.44(+0.97%) |
Nov 05, 2015 | 45.23 | 45.57 | 44.88 | 45.31 | 52,214 | +0.07(+0.15%) |
Nov 04, 2015 | 45.65 | 45.74 | 45.07 | 45.24 | 87,945 | -0.26(-0.57%) |
Nov 03, 2015 | 45.44 | 45.98 | 45.44 | 45.50 | 82,154 | -0.01(-0.02%) |
Nov 02, 2015 | 44.83 | 45.93 | 44.56 | 45.51 | 321,926 | +0.66(+1.47%) |
Oct 30, 2015 | 44.98 | 45.06 | 44.64 | 44.85 | 239,377 | -0.02(-0.04%) |
Oct 29, 2015 | 44.90 | 45.05 | 44.49 | 44.87 | 66,432 | -0.17(-0.38%) |
Oct 28, 2015 | 44.58 | 45.15 | 44.46 | 45.04 | 235,483 | +0.52(+1.17%) |
Oct 27, 2015 | 44.70 | 44.80 | 44.23 | 44.52 | 203,872 | -0.28(-0.62%) |
Oct 26, 2015 | 45.00 | 45.00 | 44.56 | 44.80 | 95,226 | -0.18(-0.40%) |
Oct 23, 2015 | 44.60 | 45.05 | 44.37 | 44.98 | 184,175 | +0.57(+1.28%) |
Oct 22, 2015 | 44.24 | 44.80 | 44.13 | 44.41 | 335,806 | +0.29(+0.66%) |
Oct 21, 2015 | 44.33 | 44.39 | 43.82 | 44.12 | 125,425 | -0.08(-0.18%) |
Oct 20, 2015 | 44.12 | 44.66 | 43.76 | 44.20 | 220,125 | +0.58(+1.33%) |
Oct 19, 2015 | 43.05 | 43.68 | 43.03 | 43.62 | 76,717 | +0.37(+0.86%) |
Oct 16, 2015 | 43.18 | 43.49 | 42.79 | 43.25 | 96,581 | +0.24(+0.56%) |
Oct 15, 2015 | 43.30 | 43.48 | 42.49 | 43.01 | 155,645 | +0.01(+0.02%) |
Oct 14, 2015 | 43.29 | 43.95 | 42.98 | 43.00 | 126,894 | -0.42(-0.97%) |
Oct 13, 2015 | 43.68 | 44.15 | 43.42 | 43.42 | 62,908 | -0.48(-1.09%) |
Oct 12, 2015 | 43.25 | 43.98 | 43.21 | 43.90 | 57,175 | +0.63(+1.46%) |
Oct 09, 2015 | 43.30 | 43.42 | 43.00 | 43.27 | 72,400 | -0.08(-0.18%) |
Oct 08, 2015 | 42.89 | 43.51 | 42.77 | 43.35 | 99,190 | +0.30(+0.70%) |
Oct 07, 2015 | 42.35 | 43.17 | 42.07 | 43.05 | 88,324 | +0.94(+2.23%) |
Oct 06, 2015 | 42.11 | 42.77 | 41.11 | 42.11 | 89,945 | -0.08(-0.19%) |
Oct 05, 2015 | 40.90 | 42.27 | 40.90 | 42.19 | 96,685 | +1.48(+3.64%) |
Oct 02, 2015 | 40.58 | 40.78 | 39.83 | 40.71 | 129,468 | -0.15(-0.37%) |
Oct 01, 2015 | 42.06 | 42.06 | 40.41 | 40.86 | 118,814 | -1.08(-2.58%) |
Sep 30, 2015 | 41.74 | 42.07 | 41.53 | 41.94 | 133,629 | +0.48(+1.16%) |
Sep 29, 2015 | 41.39 | 41.53 | 41.11 | 41.46 | 92,514 | +0.07(+0.17%) |
Sep 28, 2015 | 41.71 | 41.85 | 41.34 | 41.39 | 112,205 | -0.62(-1.48%) |
Sep 25, 2015 | 41.86 | 42.16 | 41.45 | 42.01 | 105,142 | +0.38(+0.91%) |
Sep 24, 2015 | 41.26 | 41.74 | 40.88 | 41.63 | 102,797 | -0.03(-0.07%) |
Sep 23, 2015 | 42.14 | 42.34 | 41.47 | 41.66 | 81,160 | -0.49(-1.16%) |
Sep 22, 2015 | 41.95 | 42.17 | 41.76 | 42.15 | 119,446 | -0.05(-0.12%) |
Sep 21, 2015 | 43.00 | 43.00 | 41.89 | 42.20 | 91,869 | -0.49(-1.15%) |
Sep 18, 2015 | 41.99 | 42.76 | 41.95 | 42.69 | 240,292 | +0.26(+0.61%) |
Sep 17, 2015 | 42.66 | 43.16 | 42.28 | 42.43 | 115,352 | +0.41(+0.98%) |
Sep 16, 2015 | 41.84 | 42.44 | 41.84 | 42.02 | 56,022 | +0.18(+0.43%) |
Sep 15, 2015 | 41.16 | 42.03 | 40.78 | 41.84 | 80,222 | +0.80(+1.95%) |
Sep 14, 2015 | 41.01 | 42.04 | 40.89 | 41.04 | 100,317 | +0.14(+0.34%) |
Sep 11, 2015 | 40.51 | 41.37 | 40.48 | 40.90 | 90,843 | +0.15(+0.37%) |
Sep 10, 2015 | 40.83 | 41.33 | 40.64 | 40.75 | 86,866 | -0.12(-0.29%) |
Sep 09, 2015 | 41.49 | 41.64 | 40.83 | 40.87 | 287,362 | -0.31(-0.75%) |
Sep 08, 2015 | 41.15 | 41.32 | 40.93 | 41.18 | 138,788 | +0.46(+1.13%) |
Sep 04, 2015 | 40.80 | 40.72 | 40.72 | 40.72 | 54,400 | -0.59(-1.43%) |
Sep 03, 2015 | 42.22 | 42.26 | 41.16 | 41.31 | 122,161 | -0.86(-2.04%) |
Sep 02, 2015 | 41.55 | 42.37 | 41.37 | 42.17 | 135,210 | +1.08(+2.63%) |