Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 46.57 | 46.97 | 46.13 | 46.29 | 38,092 | -0.21(-0.45%) |
Nov 27, 2015 | 45.98 | 46.74 | 45.98 | 46.50 | 23,823 | +0.45(+0.97%) |
Nov 25, 2015 | 45.73 | 46.05 | 46.05 | 46.05 | 48,393 | +0.33(+0.72%) |
Nov 24, 2015 | 45.80 | 45.81 | 45.37 | 45.72 | 24,178 | -0.20(-0.44%) |
Nov 23, 2015 | 45.76 | 46.10 | 45.76 | 45.93 | 27,793 | +0.20(+0.44%) |
Nov 20, 2015 | 45.25 | 45.72 | 45.20 | 45.72 | 32,879 | +0.65(+1.43%) |
Nov 19, 2015 | 44.77 | 45.21 | 44.75 | 45.08 | 18,910 | +0.32(+0.72%) |
Nov 18, 2015 | 44.54 | 44.75 | 44.34 | 44.75 | 22,313 | +0.29(+0.64%) |
Nov 17, 2015 | 44.20 | 44.75 | 44.20 | 44.47 | 31,608 | +0.22(+0.49%) |
Nov 16, 2015 | 43.70 | 44.25 | 43.70 | 44.25 | 14,588 | +0.58(+1.33%) |
Nov 13, 2015 | 44.02 | 44.17 | 43.67 | 43.67 | 109,649 | -0.32(-0.74%) |
Nov 12, 2015 | 44.03 | 44.20 | 43.85 | 43.99 | 40,218 | -0.12(-0.27%) |
Nov 11, 2015 | 43.96 | 44.29 | 43.89 | 44.11 | 24,477 | +0.20(+0.45%) |
Nov 10, 2015 | 43.41 | 44.15 | 43.41 | 43.92 | 84,561 | +0.48(+1.11%) |
Nov 09, 2015 | 43.83 | 43.91 | 43.10 | 43.44 | 237,955 | -0.66(-1.50%) |
Nov 06, 2015 | 45.13 | 45.16 | 43.77 | 44.10 | 114,823 | -1.53(-3.36%) |
Nov 05, 2015 | 45.54 | 45.63 | 45.15 | 45.63 | 51,636 | +0.19(+0.43%) |
Nov 04, 2015 | 45.75 | 45.75 | 45.29 | 45.44 | 57,479 | -0.22(-0.48%) |
Nov 03, 2015 | 46.30 | 46.30 | 45.42 | 45.66 | 39,256 | -0.57(-1.24%) |
Nov 02, 2015 | 45.37 | 46.26 | 45.24 | 46.23 | 78,549 | +0.88(+1.94%) |
Oct 30, 2015 | 46.02 | 46.19 | 45.26 | 45.35 | 27,826 | -0.76(-1.65%) |
Oct 29, 2015 | 46.07 | 46.17 | 45.79 | 46.11 | 68,506 | -0.04(-0.08%) |
Oct 28, 2015 | 46.51 | 46.75 | 45.42 | 46.15 | 97,173 | -0.36(-0.78%) |
Oct 27, 2015 | 46.59 | 46.68 | 46.27 | 46.51 | 55,913 | -0.09(-0.19%) |
Oct 26, 2015 | 46.63 | 46.71 | 46.13 | 46.60 | 52,632 | +0.02(+0.03%) |
Oct 23, 2015 | 47.15 | 47.15 | 46.27 | 46.58 | 299,422 | -0.59(-1.24%) |
Oct 22, 2015 | 46.99 | 47.32 | 46.93 | 47.17 | 233,254 | +0.18(+0.38%) |
Oct 21, 2015 | 47.11 | 47.29 | 46.95 | 46.99 | 118,211 | -0.01(-0.02%) |
Oct 20, 2015 | 47.03 | 47.13 | 46.77 | 46.99 | 48,073 | -0.02(-0.05%) |
Oct 19, 2015 | 46.27 | 47.03 | 46.27 | 47.02 | 49,590 | +0.74(+1.59%) |
Oct 16, 2015 | 46.08 | 46.36 | 45.98 | 46.28 | 132,635 | +0.45(+0.98%) |
Oct 15, 2015 | 45.28 | 45.83 | 45.28 | 45.83 | 39,377 | +0.63(+1.40%) |
Oct 14, 2015 | 45.66 | 45.76 | 45.11 | 45.20 | 44,518 | -0.51(-1.12%) |
Oct 13, 2015 | 46.07 | 46.11 | 45.60 | 45.71 | 84,104 | -0.41(-0.88%) |
Oct 12, 2015 | 45.99 | 46.23 | 45.82 | 46.11 | 180,042 | +0.26(+0.56%) |
Oct 09, 2015 | 46.00 | 46.00 | 45.64 | 45.86 | 68,772 | -0.14(-0.29%) |
Oct 08, 2015 | 45.65 | 45.99 | 45.40 | 45.99 | 85,134 | +0.32(+0.71%) |
Oct 07, 2015 | 45.44 | 45.69 | 45.24 | 45.67 | 38,615 | +0.38(+0.85%) |
Oct 06, 2015 | 45.78 | 45.78 | 45.22 | 45.29 | 104,840 | -0.34(-0.74%) |
Oct 05, 2015 | 45.13 | 45.66 | 45.12 | 45.63 | 140,773 | +0.62(+1.37%) |
Oct 02, 2015 | 44.72 | 45.02 | 44.26 | 45.01 | 32,826 | +0.45(+1.00%) |
Oct 01, 2015 | 44.72 | 44.81 | 44.30 | 44.56 | 33,443 | -0.03(-0.08%) |
Sep 30, 2015 | 44.49 | 44.69 | 44.25 | 44.59 | 38,336 | +0.36(+0.81%) |
Sep 29, 2015 | 43.82 | 44.34 | 43.50 | 44.23 | 23,506 | +0.71(+1.62%) |
Sep 28, 2015 | 44.26 | 44.26 | 43.21 | 43.53 | 63,038 | -0.70(-1.58%) |
Sep 25, 2015 | 43.89 | 44.48 | 43.87 | 44.23 | 22,257 | +0.17(+0.39%) |
Sep 24, 2015 | 44.32 | 44.40 | 43.70 | 44.05 | 160,100 | -0.27(-0.61%) |
Sep 23, 2015 | 44.05 | 44.42 | 43.95 | 44.32 | 7,488 | +0.34(+0.78%) |
Sep 22, 2015 | 44.09 | 44.16 | 43.87 | 43.98 | 20,013 | -0.37(-0.84%) |
Sep 21, 2015 | 43.90 | 44.46 | 43.90 | 44.35 | 28,428 | +0.45(+1.02%) |
Sep 18, 2015 | 43.32 | 44.50 | 43.32 | 43.91 | 133,941 | +0.10(+0.24%) |
Sep 17, 2015 | 43.10 | 44.40 | 43.05 | 43.80 | 55,491 | +0.62(+1.43%) |
Sep 16, 2015 | 42.73 | 43.23 | 42.73 | 43.18 | 17,510 | +0.46(+1.07%) |
Sep 15, 2015 | 42.23 | 42.82 | 41.95 | 42.73 | 160,747 | +0.55(+1.31%) |
Sep 14, 2015 | 42.24 | 42.30 | 42.07 | 42.17 | 19,439 | +0.01(+0.03%) |
Sep 11, 2015 | 41.46 | 42.16 | 41.38 | 42.16 | 16,603 | +0.78(+1.89%) |
Sep 10, 2015 | 41.30 | 41.83 | 41.30 | 41.38 | 18,515 | +0.06(+0.14%) |
Sep 09, 2015 | 42.08 | 42.29 | 41.31 | 41.32 | 31,203 | -0.52(-1.25%) |
Sep 08, 2015 | 41.62 | 41.98 | 41.47 | 41.84 | 55,302 | +0.48(+1.17%) |
Sep 04, 2015 | 41.85 | 41.36 | 41.36 | 41.36 | 13,681 | -0.78(-1.86%) |
Sep 03, 2015 | 42.34 | 42.39 | 42.04 | 42.14 | 47,467 | +0.07(+0.18%) |
Sep 02, 2015 | 42.06 | 42.17 | 41.74 | 42.06 | 69,242 | +0.29(+0.70%) |