Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 46.95 | 47.42 | 46.63 | 47.23 | 91,701 | +0.44(+0.94%) |
Nov 27, 2015 | 46.78 | 47.09 | 46.60 | 46.80 | 93,928 | -0.17(-0.35%) |
Nov 25, 2015 | 48.39 | 46.96 | 46.96 | 46.96 | 312,430 | +0.18(+0.37%) |
Nov 24, 2015 | 44.21 | 48.43 | 44.18 | 46.79 | 373,982 | +2.44(+5.51%) |
Nov 23, 2015 | 43.89 | 44.42 | 43.88 | 44.35 | 119,882 | +0.58(+1.33%) |
Nov 20, 2015 | 43.67 | 44.06 | 43.54 | 43.76 | 105,823 | +0.38(+0.87%) |
Nov 19, 2015 | 43.21 | 43.53 | 43.09 | 43.38 | 64,509 | +0.18(+0.41%) |
Nov 18, 2015 | 42.93 | 43.35 | 42.44 | 43.21 | 94,084 | +0.59(+1.39%) |
Nov 17, 2015 | 42.94 | 43.24 | 42.58 | 42.61 | 82,278 | -0.17(-0.39%) |
Nov 16, 2015 | 42.20 | 42.93 | 42.09 | 42.78 | 66,111 | +0.54(+1.29%) |
Nov 13, 2015 | 42.09 | 42.84 | 41.74 | 42.23 | 65,873 | -0.10(-0.23%) |
Nov 12, 2015 | 42.86 | 43.27 | 42.07 | 42.33 | 73,192 | -0.71(-1.65%) |
Nov 11, 2015 | 43.30 | 43.44 | 42.75 | 43.04 | 64,277 | -0.14(-0.32%) |
Nov 10, 2015 | 43.40 | 43.61 | 42.82 | 43.18 | 75,795 | -0.23(-0.54%) |
Nov 09, 2015 | 44.49 | 44.49 | 43.14 | 43.41 | 110,228 | -1.09(-2.45%) |
Nov 06, 2015 | 44.00 | 44.58 | 43.46 | 44.50 | 93,679 | +0.43(+0.97%) |
Nov 05, 2015 | 44.00 | 44.33 | 43.65 | 44.07 | 53,679 | +0.07(+0.15%) |
Nov 04, 2015 | 44.40 | 44.49 | 43.84 | 44.00 | 90,413 | -0.25(-0.57%) |
Nov 03, 2015 | 44.20 | 44.72 | 44.20 | 44.26 | 84,459 | -0.01(-0.02%) |
Nov 02, 2015 | 43.61 | 44.68 | 43.34 | 44.27 | 330,962 | +0.64(+1.47%) |
Oct 30, 2015 | 43.75 | 43.83 | 43.42 | 43.63 | 246,096 | -0.02(-0.04%) |
Oct 29, 2015 | 43.67 | 43.82 | 43.28 | 43.64 | 68,296 | -0.17(-0.38%) |
Oct 28, 2015 | 43.36 | 43.91 | 43.25 | 43.81 | 242,092 | +0.51(+1.17%) |
Oct 27, 2015 | 43.48 | 43.58 | 43.02 | 43.30 | 209,594 | -0.27(-0.62%) |
Oct 26, 2015 | 43.77 | 43.77 | 43.35 | 43.58 | 97,898 | -0.18(-0.40%) |
Oct 23, 2015 | 43.38 | 43.82 | 43.15 | 43.75 | 189,344 | +0.55(+1.28%) |
Oct 22, 2015 | 43.03 | 43.58 | 42.93 | 43.20 | 345,231 | +0.28(+0.66%) |
Oct 21, 2015 | 43.12 | 43.18 | 42.62 | 42.92 | 128,945 | -0.08(-0.18%) |
Oct 20, 2015 | 42.92 | 43.44 | 42.57 | 42.99 | 226,303 | +0.56(+1.33%) |
Oct 19, 2015 | 41.87 | 42.49 | 41.86 | 42.43 | 78,870 | +0.36(+0.86%) |
Oct 16, 2015 | 42.00 | 42.30 | 41.62 | 42.07 | 99,291 | +0.23(+0.56%) |
Oct 15, 2015 | 42.12 | 42.29 | 41.33 | 41.84 | 160,013 | +0.01(+0.02%) |
Oct 14, 2015 | 42.11 | 42.75 | 41.81 | 41.83 | 130,455 | -0.41(-0.97%) |
Oct 13, 2015 | 42.49 | 42.94 | 42.23 | 42.23 | 64,673 | -0.47(-1.09%) |
Oct 12, 2015 | 42.07 | 42.78 | 42.03 | 42.70 | 58,779 | +0.61(+1.46%) |
Oct 09, 2015 | 42.12 | 42.24 | 41.83 | 42.09 | 74,432 | -0.08(-0.18%) |
Oct 08, 2015 | 41.72 | 42.32 | 41.60 | 42.17 | 101,974 | +0.29(+0.70%) |
Oct 07, 2015 | 41.19 | 41.99 | 40.92 | 41.87 | 90,803 | +0.91(+2.23%) |
Oct 06, 2015 | 40.96 | 41.61 | 39.99 | 40.96 | 92,469 | -0.08(-0.19%) |
Oct 05, 2015 | 39.78 | 41.12 | 39.78 | 41.04 | 99,398 | +1.44(+3.64%) |
Oct 02, 2015 | 39.47 | 39.67 | 38.74 | 39.60 | 133,102 | -0.15(-0.37%) |
Oct 01, 2015 | 40.91 | 40.91 | 39.31 | 39.74 | 122,149 | -1.05(-2.58%) |
Sep 30, 2015 | 40.60 | 40.92 | 40.40 | 40.79 | 137,379 | +0.47(+1.16%) |
Sep 29, 2015 | 40.26 | 40.40 | 39.99 | 40.33 | 95,110 | +0.07(+0.17%) |
Sep 28, 2015 | 40.57 | 40.71 | 40.21 | 40.26 | 115,354 | -0.60(-1.48%) |
Sep 25, 2015 | 40.72 | 41.01 | 40.32 | 40.86 | 108,093 | +0.37(+0.91%) |
Sep 24, 2015 | 40.13 | 40.60 | 39.76 | 40.49 | 105,682 | -0.03(-0.07%) |
Sep 23, 2015 | 40.99 | 41.18 | 40.34 | 40.52 | 83,438 | -0.48(-1.16%) |
Sep 22, 2015 | 40.80 | 41.02 | 40.62 | 41.00 | 122,798 | -0.05(-0.12%) |
Sep 21, 2015 | 41.83 | 41.83 | 40.75 | 41.05 | 94,447 | -0.48(-1.15%) |
Sep 18, 2015 | 40.84 | 41.59 | 40.80 | 41.52 | 247,036 | +0.25(+0.61%) |
Sep 17, 2015 | 41.50 | 41.98 | 41.13 | 41.27 | 118,589 | +0.40(+0.98%) |
Sep 16, 2015 | 40.70 | 41.28 | 40.70 | 40.87 | 57,594 | +0.18(+0.43%) |
Sep 15, 2015 | 40.04 | 40.88 | 39.67 | 40.70 | 82,473 | +0.78(+1.95%) |
Sep 14, 2015 | 39.89 | 40.89 | 39.77 | 39.92 | 103,132 | +0.14(+0.34%) |
Sep 11, 2015 | 39.40 | 40.24 | 39.37 | 39.78 | 93,392 | +0.15(+0.37%) |
Sep 10, 2015 | 39.72 | 40.20 | 39.53 | 39.64 | 89,304 | -0.12(-0.29%) |
Sep 09, 2015 | 40.36 | 40.50 | 39.71 | 39.75 | 295,428 | -0.30(-0.75%) |
Sep 08, 2015 | 40.03 | 40.19 | 39.81 | 40.06 | 142,683 | +0.45(+1.13%) |
Sep 04, 2015 | 39.69 | 39.61 | 39.61 | 39.61 | 55,926 | -0.57(-1.43%) |
Sep 03, 2015 | 41.07 | 41.11 | 40.04 | 40.18 | 125,589 | -0.84(-2.04%) |
Sep 02, 2015 | 40.42 | 41.21 | 40.24 | 41.02 | 139,005 | +1.05(+2.63%) |