Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.76 | 45.83 | 45.63 | 45.63 | 11,317 | -0.72(-1.55%) |
Nov 25, 2015 | 46.35 | 46.35 | 46.35 | 83 | -0.31(-0.66%) | |
Nov 24, 2015 | 46.66 | 46.66 | 46.66 | 46.66 | 3,970 | +1.17(+2.56%) |
Nov 20, 2015 | 46.00 | 46.00 | 45.49 | 45.49 | 678 | +1.52(+3.46%) |
Nov 18, 2015 | 43.97 | 43.97 | 43.97 | 20 | -0.03(-0.06%) | |
Nov 17, 2015 | 44.68 | 44.76 | 43.99 | 44.00 | 1,330 | +0.71(+1.64%) |
Nov 12, 2015 | 43.29 | 43.29 | 43.29 | 27 | -1.74(-3.86%) | |
Nov 11, 2015 | 45.01 | 45.16 | 45.01 | 45.03 | 3,893 | +0.09(+0.20%) |
Nov 06, 2015 | 44.94 | 44.94 | 44.94 | 70 | -0.70(-1.54%) | |
Nov 05, 2015 | 45.72 | 45.72 | 45.64 | 45.64 | 1,005 | +0.14(+0.31%) |
Nov 04, 2015 | 45.26 | 45.50 | 45.16 | 45.50 | 2,545 | +0.50(+1.11%) |
Nov 03, 2015 | 45.00 | 45.00 | 45.00 | 45.00 | 15,200 | +1.90(+4.41%) |
Nov 02, 2015 | 43.09 | 43.10 | 43.09 | 43.10 | 3,957 | -0.60(-1.37%) |
Oct 30, 2015 | 43.70 | 43.70 | 43.70 | 43.70 | 110 | +0.17(+0.39%) |
Oct 28, 2015 | 43.53 | 43.53 | 43.53 | 30 | -1.47(-3.27%) | |
Oct 27, 2015 | 45.00 | 45.00 | 45.00 | 45.00 | 214 | -1.38(-2.97%) |
Oct 26, 2015 | 46.36 | 46.38 | 46.36 | 46.38 | 226 | -0.43(-0.93%) |
Oct 22, 2015 | 46.81 | 46.81 | 46.81 | 43 | -0.12(-0.26%) | |
Oct 21, 2015 | 47.07 | 47.07 | 46.93 | 46.93 | 301 | -0.36(-0.76%) |
Oct 20, 2015 | 47.29 | 47.29 | 47.29 | 47.29 | 37,534 | +0.95(+2.04%) |
Oct 19, 2015 | 46.50 | 46.57 | 46.34 | 46.34 | 37,514 | -0.09(-0.20%) |
Oct 16, 2015 | 46.70 | 46.70 | 46.44 | 46.44 | 798 | -0.40(-0.86%) |
Oct 15, 2015 | 46.66 | 46.94 | 46.66 | 46.84 | 12,777 | +0.37(+0.80%) |
Oct 14, 2015 | 46.32 | 46.56 | 46.30 | 46.47 | 765 | -0.68(-1.44%) |
Oct 13, 2015 | 46.49 | 47.22 | 46.49 | 47.15 | 1,507 | +0.92(+1.99%) |
Oct 09, 2015 | 46.23 | 46.23 | 46.23 | 0 | -0.39(-0.84%) | |
Oct 08, 2015 | 46.57 | 46.62 | 46.57 | 46.62 | 2,490 | -0.51(-1.08%) |
Oct 06, 2015 | 47.13 | 47.13 | 47.13 | 65 | -0.00(-0.01%) | |
Oct 05, 2015 | 46.91 | 47.13 | 46.91 | 47.13 | 730 | +1.15(+2.51%) |
Oct 02, 2015 | 45.98 | 45.98 | 45.98 | 45.98 | 515 | +0.41(+0.91%) |
Oct 01, 2015 | 45.56 | 45.56 | 45.56 | 45.56 | 202 | +0.31(+0.70%) |
Sep 30, 2015 | 45.18 | 45.25 | 45.18 | 45.25 | 22,123 | +0.16(+0.35%) |
Sep 29, 2015 | 45.09 | 45.09 | 45.09 | 45.09 | 160 | -0.72(-1.58%) |
Sep 28, 2015 | 45.81 | 45.81 | 45.81 | 45.81 | 132 | -0.19(-0.41%) |
Sep 25, 2015 | 46.00 | 46.00 | 46.00 | 46.00 | 5,411 | -0.03(-0.06%) |
Sep 24, 2015 | 45.52 | 46.03 | 45.52 | 46.03 | 14,511 | -0.32(-0.69%) |
Sep 22, 2015 | 46.35 | 46.35 | 46.35 | 0 | -0.39(-0.83%) | |
Sep 21, 2015 | 46.72 | 47.33 | 46.72 | 46.74 | 3,295 | +0.77(+1.67%) |
Sep 18, 2015 | 46.27 | 46.31 | 45.97 | 45.97 | 553 | +0.17(+0.37%) |
Sep 17, 2015 | 45.92 | 45.92 | 45.80 | 45.80 | 588 | +0.20(+0.44%) |
Sep 16, 2015 | 45.59 | 45.60 | 45.59 | 45.60 | 432 | +0.59(+1.31%) |
Sep 14, 2015 | 45.01 | 45.01 | 45.01 | 11 | -0.29(-0.64%) | |
Sep 11, 2015 | 45.26 | 45.34 | 45.15 | 45.30 | 3,230 | +0.10(+0.22%) |
Sep 10, 2015 | 44.97 | 45.20 | 44.97 | 45.20 | 1,356 | -0.55(-1.20%) |
Sep 09, 2015 | 45.75 | 45.75 | 45.75 | 45.75 | 220 | -0.21(-0.45%) |
Sep 08, 2015 | 45.96 | 45.96 | 45.96 | 45.96 | 100 | +1.06(+2.37%) |
Sep 03, 2015 | 44.89 | 44.89 | 44.89 | 0 | +0.73(+1.66%) | |
Sep 02, 2015 | 44.16 | 44.16 | 44.16 | 44.16 | 15,535 | +1.33(+3.11%) |