Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.78 | 45.16 | 44.47 | 44.85 | 221,057 | +0.12(+0.26%) |
Nov 27, 2015 | 44.81 | 44.92 | 44.21 | 44.73 | 71,057 | -0.16(-0.36%) |
Nov 25, 2015 | 45.68 | 44.89 | 44.89 | 44.89 | 140,199 | -0.81(-1.78%) |
Nov 24, 2015 | 44.24 | 45.88 | 43.89 | 45.71 | 156,428 | +1.39(+3.14%) |
Nov 23, 2015 | 43.76 | 44.50 | 43.52 | 44.32 | 86,049 | +0.58(+1.32%) |
Nov 20, 2015 | 44.02 | 44.08 | 43.53 | 43.74 | 192,649 | -0.01(-0.02%) |
Nov 19, 2015 | 43.88 | 43.98 | 43.51 | 43.75 | 125,243 | -0.13(-0.30%) |
Nov 18, 2015 | 43.83 | 44.17 | 43.47 | 43.88 | 269,445 | +0.13(+0.31%) |
Nov 17, 2015 | 43.79 | 44.22 | 43.29 | 43.75 | 186,674 | -0.10(-0.22%) |
Nov 16, 2015 | 43.69 | 44.36 | 43.25 | 43.84 | 314,372 | +0.13(+0.31%) |
Nov 13, 2015 | 43.70 | 44.25 | 43.52 | 43.71 | 258,947 | -0.12(-0.26%) |
Nov 12, 2015 | 44.73 | 45.21 | 43.67 | 43.83 | 121,283 | -1.43(-3.15%) |
Nov 11, 2015 | 45.87 | 45.87 | 44.76 | 45.25 | 105,198 | -0.41(-0.90%) |
Nov 10, 2015 | 45.36 | 45.68 | 44.50 | 45.66 | 152,862 | +0.15(+0.33%) |
Nov 09, 2015 | 45.79 | 45.79 | 44.64 | 45.51 | 142,621 | -0.27(-0.58%) |
Nov 06, 2015 | 45.73 | 46.28 | 45.07 | 45.78 | 151,717 | -0.26(-0.56%) |
Nov 05, 2015 | 46.19 | 46.59 | 45.30 | 46.04 | 150,082 | -0.15(-0.33%) |
Nov 04, 2015 | 46.30 | 46.77 | 45.96 | 46.19 | 202,208 | -0.09(-0.19%) |
Nov 03, 2015 | 45.80 | 47.13 | 45.60 | 46.28 | 240,627 | +0.52(+1.13%) |
Nov 02, 2015 | 43.68 | 46.62 | 43.54 | 45.76 | 357,487 | +2.00(+4.58%) |
Oct 30, 2015 | 42.99 | 45.41 | 42.66 | 43.75 | 417,684 | +0.70(+1.61%) |
Oct 29, 2015 | 39.77 | 44.64 | 39.77 | 43.06 | 715,591 | +4.06(+10.42%) |
Oct 28, 2015 | 38.51 | 39.34 | 38.28 | 39.00 | 287,663 | +0.53(+1.37%) |
Oct 27, 2015 | 39.09 | 39.62 | 38.05 | 38.47 | 178,540 | -0.97(-2.46%) |
Oct 26, 2015 | 40.01 | 40.38 | 39.26 | 39.44 | 186,410 | -0.66(-1.64%) |
Oct 23, 2015 | 40.93 | 41.18 | 39.94 | 40.10 | 213,190 | -0.62(-1.53%) |
Oct 22, 2015 | 39.34 | 41.44 | 39.07 | 40.73 | 223,336 | +1.51(+3.84%) |
Oct 21, 2015 | 40.09 | 40.21 | 39.19 | 39.22 | 136,209 | -0.76(-1.89%) |
Oct 20, 2015 | 39.80 | 40.55 | 39.68 | 39.98 | 106,789 | +0.05(+0.13%) |
Oct 19, 2015 | 39.93 | 40.32 | 39.44 | 39.92 | 95,897 | -0.16(-0.40%) |
Oct 16, 2015 | 41.44 | 42.02 | 39.73 | 40.08 | 136,342 | -1.30(-3.14%) |
Oct 15, 2015 | 40.93 | 41.49 | 40.18 | 41.38 | 119,774 | +0.55(+1.35%) |
Oct 14, 2015 | 40.90 | 41.25 | 40.20 | 40.83 | 137,458 | +0.04(+0.09%) |
Oct 13, 2015 | 40.97 | 41.60 | 40.66 | 40.80 | 145,525 | -0.37(-0.89%) |
Oct 12, 2015 | 42.10 | 42.16 | 40.85 | 41.16 | 87,856 | -0.91(-2.16%) |
Oct 09, 2015 | 41.55 | 42.55 | 41.19 | 42.07 | 214,664 | +0.68(+1.64%) |
Oct 08, 2015 | 39.83 | 41.54 | 39.40 | 41.39 | 219,270 | +1.51(+3.77%) |
Oct 07, 2015 | 38.77 | 40.08 | 38.74 | 39.89 | 232,446 | +1.36(+3.54%) |
Oct 06, 2015 | 38.64 | 39.77 | 38.32 | 38.52 | 264,031 | -0.07(-0.18%) |
Oct 05, 2015 | 36.37 | 38.86 | 36.36 | 38.60 | 362,667 | +2.46(+6.80%) |
Oct 02, 2015 | 34.14 | 36.27 | 34.14 | 36.14 | 621,261 | +1.98(+5.79%) |
Oct 01, 2015 | 35.03 | 35.03 | 34.03 | 34.16 | 254,069 | -0.74(-2.12%) |
Sep 30, 2015 | 34.66 | 35.17 | 34.38 | 34.90 | 246,814 | +0.50(+1.45%) |
Sep 29, 2015 | 34.96 | 34.96 | 33.93 | 34.40 | 169,270 | -0.45(-1.28%) |
Sep 28, 2015 | 36.05 | 36.19 | 34.74 | 34.85 | 193,267 | -1.43(-3.93%) |
Sep 25, 2015 | 36.64 | 36.77 | 36.02 | 36.27 | 148,365 | -0.07(-0.20%) |
Sep 24, 2015 | 36.06 | 36.55 | 35.25 | 36.34 | 191,620 | +0.15(+0.42%) |
Sep 23, 2015 | 37.64 | 37.67 | 36.01 | 36.19 | 175,041 | -1.29(-3.45%) |
Sep 22, 2015 | 38.51 | 38.51 | 37.13 | 37.48 | 172,468 | -1.40(-3.60%) |
Sep 21, 2015 | 39.26 | 39.72 | 38.64 | 38.88 | 147,753 | -0.14(-0.37%) |
Sep 18, 2015 | 39.04 | 39.31 | 38.63 | 39.02 | 386,002 | -0.45(-1.15%) |
Sep 17, 2015 | 39.42 | 39.91 | 39.12 | 39.48 | 225,207 | +0.02(+0.05%) |
Sep 16, 2015 | 38.89 | 39.77 | 38.77 | 39.46 | 113,787 | +0.47(+1.21%) |
Sep 15, 2015 | 38.42 | 39.21 | 38.25 | 38.99 | 123,715 | +0.64(+1.67%) |
Sep 14, 2015 | 39.26 | 39.26 | 38.12 | 38.35 | 88,338 | -0.88(-2.25%) |
Sep 11, 2015 | 39.34 | 39.51 | 38.78 | 39.23 | 118,097 | -0.39(-0.99%) |
Sep 10, 2015 | 39.53 | 40.05 | 39.11 | 39.62 | 185,651 | +0.10(+0.25%) |
Sep 09, 2015 | 40.29 | 40.29 | 39.48 | 39.52 | 215,542 | -0.39(-0.98%) |
Sep 08, 2015 | 40.08 | 40.22 | 39.48 | 39.91 | 148,643 | +0.54(+1.38%) |
Sep 04, 2015 | 39.28 | 39.37 | 39.37 | 39.37 | 215,387 | -0.35(-0.87%) |
Sep 03, 2015 | 39.70 | 40.08 | 39.25 | 39.72 | 147,280 | -0.12(-0.29%) |
Sep 02, 2015 | 40.78 | 40.78 | 39.51 | 39.83 | 246,540 | -0.58(-1.43%) |