Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.50 | 45.73 | 45.07 | 45.41 | 136,924 | -0.01(-0.02%) |
Nov 27, 2015 | 45.77 | 45.77 | 44.77 | 45.42 | 84,259 | -0.34(-0.75%) |
Nov 25, 2015 | 45.84 | 45.76 | 45.76 | 45.76 | 112,685 | -0.02(-0.04%) |
Nov 24, 2015 | 45.14 | 45.92 | 44.87 | 45.78 | 128,345 | +0.31(+0.68%) |
Nov 23, 2015 | 45.07 | 45.63 | 44.84 | 45.47 | 103,635 | +0.34(+0.74%) |
Nov 20, 2015 | 44.76 | 45.36 | 44.76 | 45.14 | 118,825 | +0.45(+1.00%) |
Nov 19, 2015 | 45.05 | 45.43 | 44.53 | 44.69 | 68,600 | -0.41(-0.90%) |
Nov 18, 2015 | 44.46 | 45.16 | 43.91 | 45.09 | 151,507 | +0.84(+1.89%) |
Nov 17, 2015 | 44.45 | 45.32 | 44.03 | 44.26 | 170,224 | -0.04(-0.10%) |
Nov 16, 2015 | 43.72 | 44.34 | 43.28 | 44.30 | 95,057 | +0.61(+1.40%) |
Nov 13, 2015 | 44.06 | 44.54 | 43.09 | 43.69 | 98,550 | -0.79(-1.78%) |
Nov 12, 2015 | 45.04 | 45.98 | 44.38 | 44.48 | 150,558 | -0.91(-2.01%) |
Nov 11, 2015 | 46.28 | 46.36 | 45.30 | 45.39 | 121,132 | -0.72(-1.55%) |
Nov 10, 2015 | 46.21 | 46.81 | 45.63 | 46.11 | 166,178 | -0.20(-0.44%) |
Nov 09, 2015 | 46.66 | 47.28 | 45.84 | 46.31 | 320,335 | -0.34(-0.73%) |
Nov 06, 2015 | 45.43 | 47.00 | 45.31 | 46.65 | 303,726 | +1.44(+3.18%) |
Nov 05, 2015 | 44.38 | 45.54 | 44.36 | 45.21 | 114,833 | +0.84(+1.90%) |
Nov 04, 2015 | 44.55 | 44.83 | 41.17 | 44.37 | 238,534 | +0.21(+0.47%) |
Nov 03, 2015 | 43.49 | 44.57 | 43.36 | 44.16 | 252,664 | +0.46(+1.04%) |
Nov 02, 2015 | 42.38 | 43.80 | 42.23 | 43.70 | 238,791 | +1.41(+3.34%) |
Oct 30, 2015 | 43.39 | 44.15 | 41.97 | 42.29 | 365,623 | -1.22(-2.81%) |
Oct 29, 2015 | 43.16 | 44.09 | 43.02 | 43.52 | 206,854 | +0.17(+0.40%) |
Oct 28, 2015 | 43.27 | 43.95 | 41.38 | 43.34 | 504,987 | -0.09(-0.22%) |
Oct 27, 2015 | 43.89 | 44.06 | 43.22 | 43.44 | 169,359 | -0.76(-1.72%) |
Oct 26, 2015 | 44.83 | 44.90 | 44.05 | 44.20 | 104,008 | -0.58(-1.29%) |
Oct 23, 2015 | 44.09 | 44.77 | 43.83 | 44.77 | 149,258 | +1.03(+2.36%) |
Oct 22, 2015 | 43.15 | 44.56 | 43.15 | 43.74 | 165,474 | +0.76(+1.76%) |
Oct 21, 2015 | 44.14 | 44.26 | 42.94 | 42.98 | 264,096 | -1.14(-2.58%) |
Oct 20, 2015 | 43.92 | 44.22 | 43.53 | 44.12 | 148,329 | +0.21(+0.47%) |
Oct 19, 2015 | 43.60 | 44.45 | 43.56 | 43.91 | 149,874 | +0.11(+0.26%) |
Oct 16, 2015 | 43.95 | 44.08 | 43.09 | 43.80 | 164,284 | +0.03(+0.08%) |
Oct 15, 2015 | 43.47 | 43.83 | 43.04 | 43.77 | 333,661 | +0.47(+1.09%) |
Oct 14, 2015 | 44.68 | 44.82 | 42.86 | 43.29 | 322,944 | -1.46(-3.27%) |
Oct 13, 2015 | 45.32 | 45.75 | 44.66 | 44.76 | 192,258 | -0.71(-1.55%) |
Oct 12, 2015 | 44.97 | 45.58 | 44.39 | 45.46 | 197,901 | +0.53(+1.17%) |
Oct 09, 2015 | 45.67 | 45.95 | 44.69 | 44.94 | 275,981 | -0.51(-1.12%) |
Oct 08, 2015 | 44.76 | 45.51 | 44.33 | 45.45 | 232,230 | +0.50(+1.11%) |
Oct 07, 2015 | 44.49 | 45.34 | 44.03 | 44.95 | 138,530 | +0.73(+1.66%) |
Oct 06, 2015 | 44.33 | 44.59 | 43.70 | 44.21 | 158,193 | -0.10(-0.23%) |
Oct 05, 2015 | 43.80 | 44.34 | 43.75 | 44.32 | 128,499 | +0.91(+2.10%) |
Oct 02, 2015 | 42.92 | 43.41 | 41.85 | 43.40 | 343,862 | -0.15(-0.34%) |
Oct 01, 2015 | 43.64 | 43.85 | 43.20 | 43.55 | 195,414 | -0.23(-0.53%) |
Sep 30, 2015 | 43.89 | 44.08 | 43.28 | 43.78 | 215,688 | +0.34(+0.79%) |
Sep 29, 2015 | 43.58 | 43.71 | 43.08 | 43.44 | 200,989 | -0.01(-0.02%) |
Sep 28, 2015 | 43.42 | 43.79 | 43.26 | 43.45 | 318,436 | -0.19(-0.43%) |
Sep 25, 2015 | 44.06 | 44.71 | 43.46 | 43.64 | 239,241 | +0.12(+0.28%) |
Sep 24, 2015 | 42.23 | 43.61 | 41.98 | 43.52 | 267,378 | +0.95(+2.23%) |
Sep 23, 2015 | 41.71 | 42.64 | 41.56 | 42.57 | 363,961 | +0.99(+2.38%) |
Sep 22, 2015 | 41.43 | 41.95 | 41.05 | 41.58 | 239,635 | -0.32(-0.76%) |
Sep 21, 2015 | 41.32 | 42.24 | 41.32 | 41.90 | 132,852 | +0.53(+1.27%) |
Sep 18, 2015 | 41.59 | 41.87 | 41.12 | 41.37 | 439,730 | -0.98(-2.32%) |
Sep 17, 2015 | 43.52 | 44.31 | 42.20 | 42.35 | 185,913 | -1.12(-2.58%) |
Sep 16, 2015 | 43.77 | 43.77 | 43.22 | 43.47 | 123,709 | -0.15(-0.34%) |
Sep 15, 2015 | 42.86 | 43.85 | 42.86 | 43.62 | 159,693 | +0.89(+2.08%) |
Sep 14, 2015 | 42.25 | 43.20 | 42.15 | 42.73 | 264,041 | +0.55(+1.31%) |
Sep 11, 2015 | 42.30 | 42.66 | 41.87 | 42.18 | 224,399 | -0.41(-0.95%) |
Sep 10, 2015 | 42.21 | 43.02 | 42.18 | 42.58 | 154,840 | +0.08(+0.18%) |
Sep 09, 2015 | 43.39 | 43.39 | 42.45 | 42.51 | 160,218 | -0.50(-1.16%) |
Sep 08, 2015 | 42.36 | 43.13 | 42.03 | 43.01 | 146,921 | +1.25(+3.00%) |
Sep 04, 2015 | 41.50 | 41.75 | 41.75 | 41.75 | 115,448 | -0.23(-0.55%) |
Sep 03, 2015 | 42.06 | 42.58 | 41.74 | 41.98 | 104,495 | +0.04(+0.10%) |
Sep 02, 2015 | 41.71 | 42.35 | 40.79 | 41.94 | 273,430 | +0.48(+1.16%) |