Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.65 | 44.80 | 44.36 | 44.76 | 25,172 | +0.19(+0.42%) |
Nov 27, 2015 | 44.56 | 44.77 | 44.56 | 44.57 | 18,160 | -0.18(-0.40%) |
Nov 25, 2015 | 44.96 | 44.75 | 44.75 | 44.75 | 21,014 | -0.26(-0.57%) |
Nov 24, 2015 | 44.87 | 45.05 | 44.82 | 45.01 | 18,319 | +0.15(+0.33%) |
Nov 23, 2015 | 44.98 | 45.09 | 44.71 | 44.86 | 39,315 | -0.27(-0.60%) |
Nov 20, 2015 | 45.35 | 45.35 | 45.02 | 45.13 | 1,082,716 | -0.06(-0.14%) |
Nov 19, 2015 | 45.10 | 45.20 | 44.91 | 45.19 | 415,354 | -0.01(-0.02%) |
Nov 18, 2015 | 44.75 | 45.28 | 44.71 | 45.20 | 41,504 | +0.69(+1.55%) |
Nov 17, 2015 | 44.55 | 45.06 | 44.26 | 44.51 | 639,319 | +0.19(+0.42%) |
Nov 16, 2015 | 43.92 | 44.36 | 43.92 | 44.33 | 29,515 | +0.47(+1.07%) |
Nov 13, 2015 | 43.86 | 44.12 | 43.81 | 43.86 | 41,422 | -0.27(-0.62%) |
Nov 12, 2015 | 44.28 | 44.40 | 44.08 | 44.13 | 42,294 | -0.22(-0.50%) |
Nov 11, 2015 | 44.56 | 44.59 | 43.49 | 44.35 | 203,711 | +0.08(+0.18%) |
Nov 10, 2015 | 43.70 | 44.27 | 43.15 | 44.27 | 307,835 | +0.19(+0.42%) |
Nov 09, 2015 | 44.26 | 44.42 | 43.79 | 44.09 | 139,060 | -0.53(-1.19%) |
Nov 06, 2015 | 44.38 | 44.80 | 44.38 | 44.62 | 257,191 | -0.25(-0.55%) |
Nov 05, 2015 | 46.00 | 46.00 | 44.78 | 44.87 | 57,821 | -0.20(-0.45%) |
Nov 04, 2015 | 45.40 | 45.40 | 44.79 | 45.07 | 50,296 | -0.49(-1.07%) |
Nov 03, 2015 | 44.97 | 45.56 | 44.97 | 45.56 | 11,643 | +0.46(+1.02%) |
Nov 02, 2015 | 44.79 | 45.14 | 44.79 | 45.10 | 17,512 | +0.50(+1.13%) |
Oct 30, 2015 | 44.95 | 45.03 | 44.58 | 44.59 | 25,402 | -0.19(-0.43%) |
Oct 29, 2015 | 45.03 | 45.17 | 44.77 | 44.79 | 18,670 | -0.21(-0.47%) |
Oct 28, 2015 | 43.82 | 45.84 | 43.82 | 45.00 | 10,357 | -0.02(-0.04%) |
Oct 27, 2015 | 45.08 | 45.12 | 44.80 | 45.02 | 15,565 | -0.10(-0.22%) |
Oct 26, 2015 | 45.15 | 45.31 | 45.03 | 45.11 | 259,728 | +0.32(+0.72%) |
Oct 23, 2015 | 44.39 | 44.83 | 44.39 | 44.79 | 19,120 | +0.70(+1.60%) |
Oct 22, 2015 | 44.49 | 44.49 | 43.95 | 44.09 | 31,827 | -0.27(-0.62%) |
Oct 21, 2015 | 44.18 | 44.39 | 43.97 | 44.36 | 29,975 | +0.33(+0.74%) |
Oct 20, 2015 | 44.35 | 44.35 | 43.99 | 44.03 | 25,383 | -0.33(-0.74%) |
Oct 19, 2015 | 44.45 | 44.45 | 44.07 | 44.36 | 318,328 | -0.23(-0.52%) |
Oct 16, 2015 | 44.58 | 44.74 | 44.58 | 44.59 | 17,558 | -0.09(-0.20%) |
Oct 15, 2015 | 44.20 | 44.72 | 44.20 | 44.68 | 7,366 | +0.97(+2.23%) |
Oct 14, 2015 | 43.48 | 43.78 | 43.37 | 43.71 | 44,986 | +0.63(+1.46%) |
Oct 13, 2015 | 43.20 | 43.53 | 42.92 | 43.08 | 32,056 | -1.19(-2.70%) |
Oct 12, 2015 | 44.59 | 44.59 | 44.03 | 44.27 | 32,623 | -0.23(-0.52%) |
Oct 09, 2015 | 44.55 | 45.93 | 42.86 | 44.50 | 102,335 | -0.04(-0.08%) |
Oct 08, 2015 | 44.35 | 44.62 | 44.12 | 44.54 | 51,080 | -0.02(-0.04%) |
Oct 07, 2015 | 44.40 | 44.67 | 44.21 | 44.56 | 29,603 | +0.82(+1.88%) |
Oct 06, 2015 | 43.61 | 44.04 | 43.41 | 43.73 | 41,034 | +0.45(+1.04%) |
Oct 05, 2015 | 43.28 | 43.42 | 43.06 | 43.28 | 46,472 | +0.27(+0.62%) |
Oct 02, 2015 | 41.50 | 43.08 | 41.42 | 43.02 | 48,408 | +0.47(+1.10%) |
Oct 01, 2015 | 42.34 | 42.55 | 42.08 | 42.55 | 72,139 | +0.04(+0.08%) |
Sep 30, 2015 | 42.17 | 42.51 | 42.12 | 42.51 | 56,076 | +0.60(+1.43%) |
Sep 29, 2015 | 42.08 | 42.22 | 41.73 | 41.91 | 31,517 | -0.52(-1.23%) |
Sep 28, 2015 | 43.19 | 43.19 | 42.29 | 42.43 | 16,102 | -0.64(-1.48%) |
Sep 25, 2015 | 43.54 | 43.70 | 42.89 | 43.07 | 41,727 | -0.34(-0.78%) |
Sep 24, 2015 | 43.75 | 43.78 | 43.11 | 43.41 | 26,191 | -0.35(-0.79%) |
Sep 23, 2015 | 44.10 | 44.10 | 43.75 | 43.75 | 24,879 | -0.41(-0.92%) |
Sep 22, 2015 | 43.96 | 44.49 | 43.84 | 44.16 | 34,193 | -0.24(-0.54%) |
Sep 21, 2015 | 44.88 | 44.88 | 44.06 | 44.40 | 66,021 | -0.49(-1.08%) |
Sep 18, 2015 | 45.03 | 45.19 | 44.88 | 44.88 | 11,158 | -0.68(-1.50%) |
Sep 17, 2015 | 45.50 | 45.93 | 45.46 | 45.57 | 18,187 | -0.52(-1.13%) |
Sep 16, 2015 | 46.11 | 46.22 | 45.89 | 46.09 | 26,649 | -0.09(-0.19%) |
Sep 15, 2015 | 45.55 | 46.24 | 45.55 | 46.18 | 46,736 | +0.63(+1.38%) |
Sep 14, 2015 | 45.49 | 45.62 | 45.47 | 45.55 | 18,890 | -0.26(-0.56%) |
Sep 11, 2015 | 45.63 | 45.87 | 45.39 | 45.80 | 63,584 | +0.49(+1.07%) |
Sep 10, 2015 | 44.56 | 45.53 | 44.56 | 45.32 | 574,907 | +0.10(+0.22%) |
Sep 09, 2015 | 43.22 | 45.77 | 43.22 | 45.22 | 24,944 | -0.38(-0.83%) |
Sep 08, 2015 | 45.65 | 45.96 | 45.36 | 45.60 | 43,283 | +1.01(+2.26%) |
Sep 04, 2015 | 44.31 | 44.59 | 44.59 | 44.59 | 419,378 | -0.15(-0.34%) |
Sep 03, 2015 | 44.85 | 45.52 | 44.65 | 44.74 | 36,800 | -0.38(-0.84%) |
Sep 02, 2015 | 44.73 | 45.13 | 44.59 | 45.12 | 123,158 | +1.21(+2.76%) |