Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.62 | 47.79 | 45.82 | 46.08 | 2,882,623 | -2.43(-5.00%) |
Nov 27, 2015 | 48.49 | 48.72 | 48.22 | 48.50 | 287,286 | +0.06(+0.13%) |
Nov 25, 2015 | 48.30 | 48.44 | 48.44 | 48.44 | 544,612 | +0.32(+0.67%) |
Nov 24, 2015 | 47.72 | 48.34 | 47.42 | 48.12 | 608,992 | +0.07(+0.15%) |
Nov 23, 2015 | 47.94 | 48.62 | 47.83 | 48.05 | 602,617 | +0.19(+0.40%) |
Nov 20, 2015 | 47.97 | 48.63 | 47.78 | 47.85 | 758,692 | +0.18(+0.39%) |
Nov 19, 2015 | 47.38 | 47.72 | 47.22 | 47.67 | 939,078 | +0.30(+0.63%) |
Nov 18, 2015 | 46.29 | 47.43 | 46.04 | 47.37 | 666,124 | +1.41(+3.08%) |
Nov 17, 2015 | 46.65 | 46.67 | 45.94 | 45.96 | 717,976 | -0.67(-1.44%) |
Nov 16, 2015 | 45.58 | 46.74 | 45.51 | 46.63 | 868,133 | +0.88(+1.93%) |
Nov 13, 2015 | 46.50 | 46.64 | 45.72 | 45.75 | 1,079,734 | -0.83(-1.78%) |
Nov 12, 2015 | 47.29 | 47.60 | 46.54 | 46.58 | 797,783 | -1.05(-2.20%) |
Nov 11, 2015 | 48.41 | 48.47 | 47.55 | 47.63 | 1,131,651 | -0.82(-1.69%) |
Nov 10, 2015 | 47.10 | 48.49 | 47.00 | 48.45 | 1,314,110 | +1.25(+2.65%) |
Nov 09, 2015 | 47.92 | 48.19 | 46.86 | 47.20 | 821,792 | -0.79(-1.64%) |
Nov 06, 2015 | 47.95 | 48.31 | 47.64 | 47.98 | 593,561 | +0.08(+0.16%) |
Nov 05, 2015 | 47.09 | 47.94 | 46.92 | 47.91 | 865,305 | +0.96(+2.05%) |
Nov 04, 2015 | 47.54 | 47.77 | 46.78 | 46.95 | 1,214,344 | -0.35(-0.74%) |
Nov 03, 2015 | 48.01 | 48.20 | 47.25 | 47.29 | 1,010,070 | -0.82(-1.71%) |
Nov 02, 2015 | 46.98 | 48.12 | 46.90 | 48.12 | 1,375,853 | +1.13(+2.42%) |
Oct 30, 2015 | 47.09 | 47.78 | 46.91 | 46.98 | 1,542,827 | +0.15(+0.32%) |
Oct 29, 2015 | 43.86 | 46.98 | 43.22 | 46.83 | 2,124,287 | +3.38(+7.78%) |
Oct 28, 2015 | 42.79 | 43.88 | 42.69 | 43.45 | 1,219,855 | +0.69(+1.61%) |
Oct 27, 2015 | 43.23 | 43.44 | 42.43 | 42.76 | 872,151 | -0.67(-1.55%) |
Oct 26, 2015 | 43.08 | 43.89 | 42.74 | 43.44 | 656,810 | +0.38(+0.87%) |
Oct 23, 2015 | 42.59 | 43.11 | 41.99 | 43.06 | 1,236,775 | +0.85(+2.01%) |
Oct 22, 2015 | 42.59 | 42.89 | 42.05 | 42.21 | 2,144,954 | -0.29(-0.68%) |
Oct 21, 2015 | 44.40 | 44.40 | 42.43 | 42.50 | 1,634,226 | -1.77(-4.00%) |
Oct 20, 2015 | 44.57 | 44.57 | 43.88 | 44.27 | 794,472 | -0.52(-1.17%) |
Oct 19, 2015 | 44.66 | 45.14 | 44.51 | 44.80 | 836,730 | +0.01(+0.02%) |
Oct 16, 2015 | 44.20 | 44.85 | 44.15 | 44.79 | 628,253 | +0.61(+1.38%) |
Oct 15, 2015 | 43.84 | 44.20 | 43.40 | 44.18 | 838,016 | +0.41(+0.94%) |
Oct 14, 2015 | 43.71 | 44.08 | 43.37 | 43.77 | 803,430 | +0.06(+0.14%) |
Oct 13, 2015 | 43.88 | 44.49 | 43.67 | 43.71 | 618,104 | -0.34(-0.77%) |
Oct 12, 2015 | 44.19 | 44.47 | 43.99 | 44.05 | 433,324 | -0.18(-0.41%) |
Oct 09, 2015 | 44.14 | 44.56 | 43.91 | 44.23 | 641,488 | +0.10(+0.24%) |
Oct 08, 2015 | 43.68 | 44.36 | 43.49 | 44.13 | 591,892 | +0.45(+1.02%) |
Oct 07, 2015 | 43.26 | 43.98 | 43.13 | 43.68 | 787,948 | +0.84(+1.96%) |
Oct 06, 2015 | 42.89 | 43.21 | 42.65 | 42.84 | 476,641 | -0.08(-0.18%) |
Oct 05, 2015 | 42.07 | 43.07 | 41.96 | 42.92 | 981,008 | +1.10(+2.63%) |
Oct 02, 2015 | 40.82 | 41.86 | 40.40 | 41.82 | 960,919 | +0.55(+1.33%) |
Oct 01, 2015 | 41.79 | 42.06 | 40.74 | 41.27 | 907,963 | -0.54(-1.29%) |
Sep 30, 2015 | 41.08 | 41.95 | 40.92 | 41.81 | 1,157,915 | +0.82(+2.00%) |
Sep 29, 2015 | 40.72 | 41.12 | 40.23 | 40.99 | 1,022,996 | +0.28(+0.69%) |
Sep 28, 2015 | 41.71 | 41.71 | 40.52 | 40.71 | 888,778 | -1.32(-3.14%) |
Sep 25, 2015 | 42.94 | 42.96 | 41.82 | 42.03 | 1,036,700 | -0.59(-1.37%) |
Sep 24, 2015 | 42.40 | 42.81 | 41.99 | 42.62 | 1,153,172 | -0.29(-0.67%) |
Sep 23, 2015 | 42.98 | 43.01 | 42.55 | 42.90 | 667,504 | -0.03(-0.08%) |
Sep 22, 2015 | 42.71 | 43.75 | 42.43 | 42.94 | 1,696,076 | -0.39(-0.91%) |
Sep 21, 2015 | 42.89 | 43.79 | 42.76 | 43.33 | 944,324 | +0.92(+2.16%) |
Sep 18, 2015 | 42.93 | 43.16 | 42.29 | 42.41 | 1,436,437 | -1.31(-3.00%) |
Sep 17, 2015 | 43.92 | 44.78 | 43.65 | 43.72 | 1,013,968 | -0.13(-0.30%) |
Sep 16, 2015 | 42.98 | 43.92 | 42.80 | 43.85 | 834,911 | +0.98(+2.28%) |
Sep 15, 2015 | 41.66 | 42.99 | 41.41 | 42.88 | 864,076 | +1.36(+3.28%) |
Sep 14, 2015 | 42.07 | 42.09 | 41.43 | 41.52 | 658,931 | -0.56(-1.33%) |
Sep 11, 2015 | 41.85 | 42.15 | 41.32 | 42.07 | 697,404 | -0.10(-0.25%) |
Sep 10, 2015 | 42.19 | 42.81 | 42.06 | 42.18 | 699,037 | -0.02(-0.04%) |
Sep 09, 2015 | 43.30 | 43.40 | 42.07 | 42.20 | 635,879 | -0.78(-1.81%) |
Sep 08, 2015 | 42.35 | 43.06 | 41.96 | 42.97 | 943,608 | +1.43(+3.45%) |
Sep 04, 2015 | 41.95 | 41.54 | 41.54 | 41.54 | 891,555 | -0.98(-2.30%) |
Sep 03, 2015 | 42.46 | 42.88 | 42.16 | 42.52 | 595,358 | +0.35(+0.83%) |
Sep 02, 2015 | 42.29 | 42.51 | 41.31 | 42.17 | 824,635 | +0.54(+1.30%) |