Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.67 | 47.90 | 46.99 | 47.58 | 374,276 | +0.26(+0.56%) |
Nov 27, 2015 | 46.80 | 47.79 | 46.54 | 47.31 | 235,688 | +0.44(+0.95%) |
Nov 25, 2015 | 46.94 | 46.87 | 46.87 | 46.87 | 374,712 | -0.14(-0.30%) |
Nov 24, 2015 | 45.67 | 47.15 | 45.67 | 47.01 | 292,181 | +0.98(+2.13%) |
Nov 23, 2015 | 45.48 | 46.27 | 45.48 | 46.03 | 317,378 | +0.45(+0.99%) |
Nov 20, 2015 | 45.65 | 46.04 | 44.53 | 45.58 | 221,955 | +0.21(+0.46%) |
Nov 19, 2015 | 44.85 | 45.44 | 44.77 | 45.37 | 387,790 | +0.42(+0.94%) |
Nov 18, 2015 | 43.97 | 44.99 | 43.58 | 44.94 | 215,782 | +1.25(+2.87%) |
Nov 17, 2015 | 44.01 | 44.36 | 43.31 | 43.69 | 383,824 | -0.30(-0.69%) |
Nov 16, 2015 | 43.21 | 44.01 | 43.09 | 43.99 | 329,511 | +0.54(+1.24%) |
Nov 13, 2015 | 43.16 | 44.13 | 43.13 | 43.45 | 265,650 | +0.01(+0.02%) |
Nov 12, 2015 | 44.09 | 44.50 | 43.38 | 43.44 | 292,257 | -1.07(-2.40%) |
Nov 11, 2015 | 45.18 | 45.18 | 44.04 | 44.51 | 392,849 | -0.72(-1.58%) |
Nov 10, 2015 | 42.36 | 45.70 | 41.25 | 45.22 | 729,088 | +1.97(+4.55%) |
Nov 09, 2015 | 44.78 | 45.15 | 43.10 | 43.26 | 409,372 | -1.65(-3.67%) |
Nov 06, 2015 | 44.15 | 44.93 | 44.07 | 44.90 | 439,871 | +0.42(+0.95%) |
Nov 05, 2015 | 44.72 | 45.19 | 44.21 | 44.48 | 430,559 | -0.22(-0.48%) |
Nov 04, 2015 | 44.26 | 44.86 | 43.98 | 44.70 | 215,482 | +0.53(+1.19%) |
Nov 03, 2015 | 43.26 | 44.52 | 43.13 | 44.17 | 272,827 | +0.72(+1.67%) |
Nov 02, 2015 | 42.75 | 43.61 | 42.75 | 43.45 | 270,925 | +0.61(+1.43%) |
Oct 30, 2015 | 43.27 | 43.44 | 42.70 | 42.83 | 193,220 | -0.46(-1.07%) |
Oct 29, 2015 | 42.87 | 43.60 | 42.87 | 43.29 | 188,944 | +0.24(+0.55%) |
Oct 28, 2015 | 41.15 | 43.14 | 41.11 | 43.06 | 335,432 | +1.86(+4.52%) |
Oct 27, 2015 | 42.19 | 42.53 | 40.98 | 41.20 | 353,752 | -1.28(-3.01%) |
Oct 26, 2015 | 42.51 | 42.71 | 42.34 | 42.48 | 194,445 | +0.02(+0.04%) |
Oct 23, 2015 | 42.36 | 42.48 | 41.77 | 42.46 | 193,514 | +0.37(+0.87%) |
Oct 22, 2015 | 40.75 | 42.48 | 40.70 | 42.09 | 237,918 | +1.51(+3.71%) |
Oct 21, 2015 | 41.00 | 41.13 | 40.46 | 40.58 | 192,465 | -0.13(-0.32%) |
Oct 20, 2015 | 40.48 | 40.97 | 40.09 | 40.72 | 362,308 | +0.24(+0.58%) |
Oct 19, 2015 | 40.33 | 40.62 | 40.25 | 40.48 | 187,889 | -0.13(-0.32%) |
Oct 16, 2015 | 41.11 | 41.21 | 40.19 | 40.61 | 218,710 | -0.56(-1.37%) |
Oct 15, 2015 | 40.96 | 41.52 | 40.01 | 41.18 | 225,073 | +0.45(+1.11%) |
Oct 14, 2015 | 41.61 | 41.73 | 40.66 | 40.72 | 252,407 | -0.95(-2.28%) |
Oct 13, 2015 | 42.27 | 42.52 | 41.42 | 41.68 | 211,705 | -1.20(-2.79%) |
Oct 12, 2015 | 43.58 | 43.58 | 42.74 | 42.87 | 222,673 | -0.78(-1.79%) |
Oct 09, 2015 | 43.56 | 43.95 | 43.27 | 43.65 | 312,332 | +0.16(+0.37%) |
Oct 08, 2015 | 41.96 | 43.52 | 41.72 | 43.49 | 389,343 | +1.46(+3.47%) |
Oct 07, 2015 | 40.72 | 42.11 | 40.72 | 42.03 | 492,991 | +1.65(+4.08%) |
Oct 06, 2015 | 40.23 | 40.85 | 40.11 | 40.39 | 239,340 | +0.06(+0.14%) |
Oct 05, 2015 | 38.59 | 40.38 | 38.59 | 40.33 | 372,225 | +1.88(+4.90%) |
Oct 02, 2015 | 37.57 | 38.47 | 37.35 | 38.45 | 352,669 | +0.55(+1.44%) |
Oct 01, 2015 | 38.32 | 38.55 | 37.40 | 37.90 | 536,754 | -0.41(-1.08%) |
Sep 30, 2015 | 38.35 | 38.83 | 38.06 | 38.31 | 370,865 | +0.29(+0.77%) |
Sep 29, 2015 | 37.63 | 38.15 | 37.63 | 38.02 | 306,591 | +0.37(+0.97%) |
Sep 28, 2015 | 37.77 | 38.11 | 37.49 | 37.66 | 304,853 | -0.34(-0.89%) |
Sep 25, 2015 | 38.63 | 38.80 | 37.89 | 37.99 | 340,207 | -0.21(-0.54%) |
Sep 24, 2015 | 38.60 | 38.60 | 37.94 | 38.20 | 406,209 | -0.68(-1.74%) |
Sep 23, 2015 | 39.69 | 39.78 | 38.85 | 38.88 | 204,522 | -0.81(-2.04%) |
Sep 22, 2015 | 40.07 | 40.47 | 39.38 | 39.69 | 247,733 | -1.04(-2.54%) |
Sep 21, 2015 | 41.10 | 41.59 | 40.58 | 40.72 | 456,804 | +0.00(+0.00%) |
Sep 18, 2015 | 40.76 | 40.97 | 40.52 | 40.72 | 1,223,695 | -0.08(-0.21%) |
Sep 17, 2015 | 41.79 | 41.79 | 40.71 | 40.81 | 373,566 | -0.98(-2.34%) |
Sep 16, 2015 | 41.24 | 41.84 | 41.06 | 41.79 | 259,724 | +0.68(+1.65%) |
Sep 15, 2015 | 40.54 | 41.27 | 40.45 | 41.11 | 461,159 | +0.51(+1.25%) |
Sep 14, 2015 | 41.42 | 41.60 | 40.54 | 40.60 | 421,549 | -1.06(-2.55%) |
Sep 11, 2015 | 41.47 | 41.88 | 41.37 | 41.67 | 230,159 | -0.06(-0.14%) |
Sep 10, 2015 | 42.10 | 42.53 | 41.63 | 41.72 | 210,250 | -0.40(-0.94%) |
Sep 09, 2015 | 43.13 | 43.13 | 42.06 | 42.12 | 152,659 | -0.62(-1.45%) |
Sep 08, 2015 | 42.44 | 42.97 | 42.20 | 42.74 | 221,132 | +0.98(+2.34%) |
Sep 04, 2015 | 42.10 | 41.76 | 41.76 | 41.76 | 190,355 | -1.01(-2.36%) |
Sep 03, 2015 | 42.57 | 43.15 | 42.33 | 42.77 | 526,566 | +0.24(+0.58%) |
Sep 02, 2015 | 42.15 | 42.55 | 41.95 | 42.52 | 368,494 | +1.04(+2.52%) |