Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.16 | 45.51 | 44.71 | 44.94 | 288,488 | -0.18(-0.40%) |
Nov 27, 2015 | 44.60 | 45.37 | 44.55 | 45.12 | 155,899 | +0.53(+1.19%) |
Nov 25, 2015 | 44.53 | 44.59 | 44.59 | 44.59 | 618,100 | -0.02(-0.04%) |
Nov 24, 2015 | 44.44 | 45.01 | 44.27 | 44.61 | 742,523 | -0.47(-1.04%) |
Nov 23, 2015 | 45.67 | 45.80 | 44.79 | 45.08 | 307,914 | -0.69(-1.51%) |
Nov 20, 2015 | 46.03 | 46.40 | 45.43 | 45.77 | 397,037 | -0.26(-0.56%) |
Nov 19, 2015 | 46.13 | 46.53 | 45.65 | 46.03 | 312,998 | -0.32(-0.69%) |
Nov 18, 2015 | 45.74 | 46.50 | 45.30 | 46.35 | 188,958 | +0.74(+1.62%) |
Nov 17, 2015 | 45.04 | 45.99 | 44.90 | 45.61 | 290,771 | +0.62(+1.38%) |
Nov 16, 2015 | 44.72 | 45.17 | 44.30 | 44.99 | 305,838 | -0.19(-0.42%) |
Nov 13, 2015 | 45.19 | 45.47 | 44.57 | 45.18 | 284,084 | -0.34(-0.75%) |
Nov 12, 2015 | 45.81 | 47.06 | 45.23 | 45.52 | 504,708 | -0.82(-1.77%) |
Nov 11, 2015 | 46.12 | 46.85 | 46.03 | 46.34 | 407,568 | +0.16(+0.35%) |
Nov 10, 2015 | 47.32 | 47.47 | 45.86 | 46.18 | 413,471 | -1.26(-2.66%) |
Nov 09, 2015 | 47.23 | 47.50 | 46.94 | 47.44 | 217,518 | -0.06(-0.13%) |
Nov 06, 2015 | 47.00 | 47.81 | 46.55 | 47.50 | 360,247 | +0.56(+1.19%) |
Nov 05, 2015 | 47.00 | 47.44 | 46.13 | 46.94 | 272,030 | -0.52(-1.10%) |
Nov 04, 2015 | 47.44 | 47.53 | 46.83 | 47.46 | 436,471 | +0.56(+1.19%) |
Nov 03, 2015 | 46.25 | 46.97 | 46.06 | 46.90 | 522,717 | +0.10(+0.21%) |
Nov 02, 2015 | 47.18 | 47.29 | 46.68 | 46.80 | 570,525 | -0.31(-0.66%) |
Oct 30, 2015 | 47.35 | 47.66 | 46.89 | 47.11 | 471,748 | -0.07(-0.15%) |
Oct 29, 2015 | 47.31 | 48.06 | 46.90 | 47.18 | 493,357 | -0.73(-1.52%) |
Oct 28, 2015 | 47.48 | 48.14 | 47.15 | 47.91 | 484,153 | +0.69(+1.46%) |
Oct 27, 2015 | 46.00 | 47.49 | 45.90 | 47.22 | 634,380 | +0.79(+1.70%) |
Oct 26, 2015 | 46.02 | 46.70 | 46.00 | 46.43 | 458,427 | -0.24(-0.51%) |
Oct 23, 2015 | 46.08 | 46.83 | 45.62 | 46.67 | 679,343 | +0.83(+1.81%) |
Oct 22, 2015 | 45.41 | 47.47 | 44.55 | 45.84 | 1,929,500 | +2.51(+5.79%) |
Oct 21, 2015 | 45.11 | 45.49 | 42.90 | 43.33 | 983,476 | -1.57(-3.50%) |
Oct 20, 2015 | 44.56 | 45.50 | 44.41 | 44.90 | 728,021 | +0.09(+0.20%) |
Oct 19, 2015 | 45.14 | 45.57 | 44.56 | 44.81 | 577,402 | +0.21(+0.47%) |
Oct 16, 2015 | 44.19 | 44.90 | 43.93 | 44.60 | 472,743 | +0.37(+0.84%) |
Oct 15, 2015 | 43.58 | 44.56 | 43.39 | 44.23 | 540,026 | +0.85(+1.96%) |
Oct 14, 2015 | 43.16 | 43.92 | 43.00 | 43.38 | 676,010 | -0.10(-0.23%) |
Oct 13, 2015 | 43.59 | 44.66 | 43.33 | 43.48 | 447,773 | -0.64(-1.45%) |
Oct 12, 2015 | 44.68 | 44.68 | 42.98 | 44.12 | 401,659 | -0.07(-0.16%) |
Oct 09, 2015 | 43.61 | 44.28 | 42.70 | 44.19 | 552,846 | +0.14(+0.32%) |
Oct 08, 2015 | 43.38 | 45.07 | 42.54 | 44.05 | 860,992 | +0.63(+1.45%) |
Oct 07, 2015 | 43.30 | 43.58 | 41.98 | 43.42 | 698,860 | +0.69(+1.61%) |
Oct 06, 2015 | 42.57 | 43.36 | 41.57 | 42.73 | 633,213 | -0.09(-0.21%) |
Oct 05, 2015 | 41.92 | 42.99 | 41.86 | 42.82 | 777,655 | +1.23(+2.96%) |
Oct 02, 2015 | 37.75 | 41.69 | 37.75 | 41.59 | 1,248,852 | +3.59(+9.45%) |
Oct 01, 2015 | 39.50 | 39.50 | 37.05 | 38.00 | 1,684,045 | +0.21(+0.56%) |
Sep 30, 2015 | 37.50 | 38.64 | 33.41 | 37.79 | 4,486,609 | -2.00(-5.03%) |
Sep 29, 2015 | 39.36 | 40.00 | 39.09 | 39.79 | 191,386 | +0.45(+1.14%) |
Sep 28, 2015 | 39.42 | 39.87 | 39.02 | 39.34 | 238,939 | -0.52(-1.30%) |
Sep 25, 2015 | 40.27 | 40.67 | 39.35 | 39.86 | 299,767 | -0.18(-0.45%) |
Sep 24, 2015 | 41.62 | 42.08 | 39.87 | 40.04 | 547,273 | -0.70(-1.72%) |
Sep 23, 2015 | 40.46 | 40.99 | 39.65 | 40.74 | 307,911 | +0.43(+1.07%) |
Sep 22, 2015 | 41.30 | 41.80 | 40.03 | 40.31 | 658,400 | -1.62(-3.86%) |
Sep 21, 2015 | 42.09 | 42.21 | 41.39 | 41.93 | 371,245 | +0.05(+0.12%) |
Sep 18, 2015 | 41.58 | 42.21 | 41.51 | 41.88 | 527,992 | -0.47(-1.11%) |
Sep 17, 2015 | 42.47 | 42.99 | 42.20 | 42.35 | 461,572 | -0.13(-0.31%) |
Sep 16, 2015 | 41.93 | 42.88 | 41.54 | 42.48 | 445,019 | +0.74(+1.77%) |
Sep 15, 2015 | 41.22 | 42.15 | 41.22 | 41.74 | 205,228 | +0.53(+1.29%) |
Sep 14, 2015 | 41.85 | 42.07 | 40.95 | 41.21 | 236,158 | -0.65(-1.55%) |
Sep 11, 2015 | 41.01 | 41.92 | 40.80 | 41.86 | 512,694 | +0.65(+1.58%) |
Sep 10, 2015 | 41.35 | 42.20 | 41.06 | 41.21 | 383,248 | -0.24(-0.58%) |
Sep 09, 2015 | 41.83 | 42.28 | 41.27 | 41.45 | 432,061 | +0.03(+0.07%) |
Sep 08, 2015 | 41.52 | 41.63 | 40.75 | 41.42 | 307,026 | +0.69(+1.69%) |
Sep 04, 2015 | 39.64 | 40.73 | 40.73 | 40.73 | 417,900 | +0.55(+1.37%) |
Sep 03, 2015 | 39.75 | 40.39 | 39.45 | 40.18 | 489,789 | +0.84(+2.14%) |
Sep 02, 2015 | 39.80 | 39.96 | 38.76 | 39.34 | 433,933 | +0.16(+0.41%) |