Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.47 | 44.10 | 42.50 | 42.54 | 200,941 | -1.30(-2.97%) |
Nov 27, 2015 | 43.75 | 44.12 | 43.25 | 43.84 | 78,922 | -0.03(-0.07%) |
Nov 25, 2015 | 43.11 | 43.87 | 43.87 | 43.87 | 173,900 | +0.87(+2.02%) |
Nov 24, 2015 | 42.70 | 43.20 | 42.32 | 43.00 | 148,076 | -0.03(-0.07%) |
Nov 23, 2015 | 42.71 | 43.57 | 42.34 | 43.03 | 498,611 | +0.33(+0.77%) |
Nov 20, 2015 | 42.20 | 42.74 | 42.07 | 42.70 | 200,245 | +0.60(+1.43%) |
Nov 19, 2015 | 43.55 | 43.55 | 41.81 | 42.10 | 250,140 | -1.63(-3.73%) |
Nov 18, 2015 | 42.87 | 43.80 | 42.78 | 43.73 | 125,000 | +1.01(+2.36%) |
Nov 17, 2015 | 42.35 | 43.48 | 42.26 | 42.72 | 182,215 | +0.31(+0.73%) |
Nov 16, 2015 | 41.79 | 43.32 | 41.59 | 42.41 | 249,743 | +0.67(+1.61%) |
Nov 13, 2015 | 41.84 | 42.25 | 41.34 | 41.74 | 163,323 | -0.31(-0.74%) |
Nov 12, 2015 | 43.00 | 43.10 | 42.04 | 42.05 | 182,373 | -1.14(-2.64%) |
Nov 11, 2015 | 43.91 | 43.91 | 43.17 | 43.19 | 109,599 | -0.68(-1.55%) |
Nov 10, 2015 | 43.82 | 45.01 | 43.40 | 43.87 | 227,219 | -0.23(-0.52%) |
Nov 09, 2015 | 46.43 | 46.43 | 43.56 | 44.10 | 337,586 | -2.48(-5.32%) |
Nov 06, 2015 | 49.00 | 50.89 | 46.37 | 46.58 | 466,539 | -1.78(-3.68%) |
Nov 05, 2015 | 49.11 | 49.11 | 47.85 | 48.36 | 119,640 | -0.76(-1.55%) |
Nov 04, 2015 | 48.37 | 49.29 | 48.00 | 49.12 | 123,345 | +0.79(+1.63%) |
Nov 03, 2015 | 49.70 | 49.92 | 48.15 | 48.33 | 195,110 | -1.52(-3.05%) |
Nov 02, 2015 | 47.99 | 50.42 | 47.77 | 49.85 | 113,590 | +1.83(+3.81%) |
Oct 30, 2015 | 48.79 | 49.16 | 47.86 | 48.02 | 121,749 | -0.82(-1.68%) |
Oct 29, 2015 | 48.09 | 49.17 | 48.09 | 48.84 | 145,431 | +0.44(+0.91%) |
Oct 28, 2015 | 45.61 | 48.42 | 45.43 | 48.40 | 182,648 | +3.01(+6.63%) |
Oct 27, 2015 | 46.53 | 46.84 | 45.17 | 45.39 | 148,563 | -1.37(-2.93%) |
Oct 26, 2015 | 46.75 | 47.05 | 46.15 | 46.76 | 152,340 | -0.03(-0.06%) |
Oct 23, 2015 | 46.21 | 47.00 | 45.93 | 46.79 | 135,831 | +0.89(+1.94%) |
Oct 22, 2015 | 46.26 | 47.44 | 45.23 | 45.90 | 256,437 | -0.15(-0.33%) |
Oct 21, 2015 | 48.59 | 48.90 | 45.93 | 46.05 | 224,201 | -2.31(-4.78%) |
Oct 20, 2015 | 48.27 | 48.92 | 47.94 | 48.36 | 273,200 | +0.08(+0.17%) |
Oct 19, 2015 | 48.74 | 48.80 | 47.44 | 48.28 | 347,293 | -0.66(-1.35%) |
Oct 16, 2015 | 49.25 | 49.37 | 48.11 | 48.94 | 211,896 | -0.27(-0.55%) |
Oct 15, 2015 | 47.29 | 49.47 | 47.26 | 49.21 | 244,585 | +2.07(+4.39%) |
Oct 14, 2015 | 46.80 | 49.38 | 46.56 | 47.14 | 353,931 | +0.78(+1.68%) |
Oct 13, 2015 | 46.82 | 47.18 | 46.34 | 46.36 | 93,273 | -0.53(-1.13%) |
Oct 12, 2015 | 46.79 | 47.72 | 46.39 | 46.89 | 191,138 | +0.02(+0.04%) |
Oct 09, 2015 | 46.34 | 47.35 | 46.34 | 46.87 | 140,649 | +0.69(+1.49%) |
Oct 08, 2015 | 44.96 | 46.69 | 44.62 | 46.18 | 155,356 | +1.22(+2.71%) |
Oct 07, 2015 | 44.00 | 45.55 | 44.00 | 44.96 | 461,473 | +1.06(+2.41%) |
Oct 06, 2015 | 44.54 | 44.92 | 43.84 | 43.90 | 281,541 | -0.76(-1.70%) |
Oct 05, 2015 | 44.67 | 45.40 | 44.13 | 44.66 | 294,859 | +0.34(+0.77%) |
Oct 02, 2015 | 44.00 | 44.38 | 43.44 | 44.32 | 166,379 | -0.01(-0.02%) |
Oct 01, 2015 | 45.20 | 45.32 | 43.69 | 44.33 | 185,175 | -0.75(-1.66%) |
Sep 30, 2015 | 45.83 | 46.27 | 44.81 | 45.08 | 309,417 | -0.27(-0.60%) |
Sep 29, 2015 | 45.65 | 46.50 | 44.84 | 45.35 | 205,938 | -0.16(-0.35%) |
Sep 28, 2015 | 46.70 | 47.74 | 44.79 | 45.51 | 178,257 | -1.28(-2.74%) |
Sep 25, 2015 | 47.62 | 48.31 | 46.26 | 46.79 | 214,128 | -0.55(-1.16%) |
Sep 24, 2015 | 46.58 | 47.68 | 46.13 | 47.34 | 157,967 | +0.55(+1.18%) |
Sep 23, 2015 | 46.27 | 46.99 | 46.08 | 46.79 | 96,127 | +0.59(+1.28%) |
Sep 22, 2015 | 47.06 | 47.32 | 46.06 | 46.20 | 114,755 | -1.32(-2.78%) |
Sep 21, 2015 | 48.20 | 48.35 | 47.22 | 47.52 | 176,450 | -0.22(-0.46%) |
Sep 18, 2015 | 48.67 | 49.08 | 47.30 | 47.74 | 397,347 | -1.49(-3.03%) |
Sep 17, 2015 | 48.91 | 49.84 | 48.39 | 49.23 | 176,180 | +0.39(+0.80%) |
Sep 16, 2015 | 48.62 | 49.00 | 48.11 | 48.84 | 91,088 | +0.15(+0.31%) |
Sep 15, 2015 | 47.82 | 49.07 | 47.48 | 48.69 | 106,801 | +1.13(+2.38%) |
Sep 14, 2015 | 47.58 | 47.75 | 47.01 | 47.56 | 83,509 | +0.04(+0.08%) |
Sep 11, 2015 | 46.39 | 47.72 | 46.18 | 47.52 | 86,640 | +0.86(+1.84%) |
Sep 10, 2015 | 46.71 | 47.10 | 46.04 | 46.66 | 140,399 | -0.05(-0.11%) |
Sep 09, 2015 | 47.17 | 47.35 | 46.02 | 46.71 | 206,321 | -0.16(-0.34%) |
Sep 08, 2015 | 44.93 | 47.42 | 44.75 | 46.87 | 204,037 | +2.50(+5.63%) |
Sep 04, 2015 | 43.80 | 44.37 | 44.37 | 44.37 | 117,300 | -0.04(-0.09%) |
Sep 03, 2015 | 43.90 | 44.97 | 43.68 | 44.41 | 167,108 | +0.47(+1.07%) |
Sep 02, 2015 | 43.78 | 44.14 | 42.97 | 43.94 | 143,757 | +0.61(+1.41%) |