Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.19 | 43.56 | 42.93 | 43.29 | 346,908 | +0.24(+0.56%) |
Nov 27, 2015 | 43.26 | 43.50 | 42.77 | 43.05 | 238,420 | -0.03(-0.07%) |
Nov 25, 2015 | 42.71 | 43.08 | 43.08 | 43.08 | 264,900 | +0.50(+1.17%) |
Nov 24, 2015 | 41.44 | 42.84 | 41.44 | 42.58 | 449,314 | +0.97(+2.33%) |
Nov 23, 2015 | 41.71 | 42.26 | 41.43 | 41.61 | 545,583 | +0.02(+0.05%) |
Nov 20, 2015 | 41.30 | 41.68 | 41.20 | 41.59 | 1,077,123 | +0.50(+1.22%) |
Nov 19, 2015 | 41.73 | 41.80 | 40.55 | 41.09 | 965,982 | -0.53(-1.27%) |
Nov 18, 2015 | 41.67 | 42.10 | 41.29 | 41.62 | 559,847 | +0.07(+0.17%) |
Nov 17, 2015 | 41.80 | 42.20 | 41.42 | 41.55 | 373,380 | -0.18(-0.43%) |
Nov 16, 2015 | 41.39 | 41.82 | 41.01 | 41.73 | 642,485 | +0.22(+0.53%) |
Nov 13, 2015 | 41.42 | 41.87 | 41.09 | 41.51 | 526,919 | +0.07(+0.17%) |
Nov 12, 2015 | 42.60 | 42.77 | 41.39 | 41.44 | 405,726 | -1.51(-3.52%) |
Nov 11, 2015 | 42.78 | 43.38 | 42.55 | 42.95 | 352,875 | +0.27(+0.63%) |
Nov 10, 2015 | 42.42 | 42.94 | 42.27 | 42.68 | 454,337 | +0.05(+0.12%) |
Nov 09, 2015 | 43.36 | 43.63 | 42.57 | 42.63 | 486,052 | -0.90(-2.07%) |
Nov 06, 2015 | 43.23 | 43.67 | 42.41 | 43.53 | 417,348 | +0.07(+0.16%) |
Nov 05, 2015 | 42.81 | 43.90 | 42.73 | 43.46 | 844,050 | +0.65(+1.52%) |
Nov 04, 2015 | 43.00 | 45.15 | 41.52 | 42.81 | 2,287,869 | -3.13(-6.81%) |
Nov 03, 2015 | 46.23 | 46.54 | 45.45 | 45.94 | 985,414 | -0.36(-0.78%) |
Nov 02, 2015 | 46.46 | 46.77 | 45.39 | 46.30 | 699,058 | -0.19(-0.41%) |
Oct 30, 2015 | 46.88 | 47.23 | 46.47 | 46.49 | 410,413 | -0.53(-1.13%) |
Oct 29, 2015 | 46.50 | 47.05 | 46.36 | 47.02 | 432,440 | +0.33(+0.71%) |
Oct 28, 2015 | 45.35 | 46.72 | 44.74 | 46.69 | 678,916 | +1.56(+3.46%) |
Oct 27, 2015 | 45.51 | 45.89 | 45.00 | 45.13 | 398,779 | -0.51(-1.12%) |
Oct 26, 2015 | 46.25 | 46.58 | 45.60 | 45.64 | 372,910 | -0.65(-1.40%) |
Oct 23, 2015 | 47.10 | 47.10 | 46.00 | 46.29 | 578,344 | -0.66(-1.41%) |
Oct 22, 2015 | 46.36 | 47.69 | 46.36 | 46.95 | 620,862 | +0.83(+1.80%) |
Oct 21, 2015 | 46.23 | 46.77 | 45.93 | 46.12 | 395,472 | +0.21(+0.46%) |
Oct 20, 2015 | 45.28 | 46.30 | 45.22 | 45.91 | 601,940 | +0.64(+1.41%) |
Oct 19, 2015 | 44.54 | 45.29 | 44.51 | 45.27 | 459,322 | +0.57(+1.28%) |
Oct 16, 2015 | 45.10 | 45.30 | 44.15 | 44.70 | 463,479 | -0.41(-0.91%) |
Oct 15, 2015 | 45.61 | 45.77 | 45.01 | 45.11 | 432,687 | -0.33(-0.73%) |
Oct 14, 2015 | 46.40 | 46.40 | 44.96 | 45.44 | 569,265 | -0.97(-2.09%) |
Oct 13, 2015 | 46.71 | 47.10 | 46.30 | 46.41 | 332,567 | -0.60(-1.28%) |
Oct 12, 2015 | 47.93 | 47.99 | 46.89 | 47.01 | 382,242 | -0.98(-2.04%) |
Oct 09, 2015 | 47.50 | 48.05 | 47.39 | 47.99 | 384,736 | +0.52(+1.10%) |
Oct 08, 2015 | 45.56 | 47.70 | 45.24 | 47.47 | 488,548 | +1.88(+4.12%) |
Oct 07, 2015 | 46.19 | 46.19 | 45.06 | 45.59 | 719,170 | -0.21(-0.46%) |
Oct 06, 2015 | 45.83 | 46.46 | 45.71 | 45.80 | 613,401 | -0.10(-0.22%) |
Oct 05, 2015 | 44.96 | 46.19 | 44.90 | 45.90 | 548,739 | +1.33(+2.98%) |
Oct 02, 2015 | 43.35 | 44.61 | 43.15 | 44.57 | 403,291 | +0.83(+1.90%) |
Oct 01, 2015 | 44.02 | 44.17 | 43.28 | 43.74 | 547,511 | -0.23(-0.52%) |
Sep 30, 2015 | 43.82 | 44.07 | 43.63 | 43.97 | 369,293 | +0.68(+1.57%) |
Sep 29, 2015 | 43.88 | 44.02 | 43.01 | 43.29 | 585,343 | -0.68(-1.55%) |
Sep 28, 2015 | 45.00 | 45.18 | 43.90 | 43.97 | 475,253 | -1.31(-2.89%) |
Sep 25, 2015 | 46.49 | 46.57 | 45.17 | 45.28 | 517,004 | -1.05(-2.27%) |
Sep 24, 2015 | 46.56 | 47.13 | 45.57 | 46.33 | 399,336 | -0.48(-1.03%) |
Sep 23, 2015 | 47.15 | 47.44 | 46.77 | 46.81 | 220,020 | -0.19(-0.40%) |
Sep 22, 2015 | 46.55 | 47.01 | 46.25 | 47.00 | 342,232 | -0.18(-0.38%) |
Sep 21, 2015 | 47.11 | 47.82 | 46.77 | 47.18 | 274,866 | +0.49(+1.05%) |
Sep 18, 2015 | 47.47 | 48.11 | 46.62 | 46.69 | 537,802 | -1.36(-2.83%) |
Sep 17, 2015 | 49.37 | 49.37 | 47.14 | 48.05 | 737,884 | -1.69(-3.40%) |
Sep 16, 2015 | 48.81 | 49.83 | 48.67 | 49.74 | 311,928 | +0.94(+1.93%) |
Sep 15, 2015 | 48.35 | 48.82 | 47.88 | 48.80 | 347,328 | +0.54(+1.12%) |
Sep 14, 2015 | 48.68 | 48.68 | 47.77 | 48.26 | 189,986 | -0.56(-1.15%) |
Sep 11, 2015 | 48.59 | 48.85 | 47.95 | 48.82 | 152,571 | +0.09(+0.18%) |
Sep 10, 2015 | 48.90 | 49.33 | 48.48 | 48.73 | 232,200 | -0.25(-0.51%) |
Sep 09, 2015 | 49.98 | 49.98 | 48.80 | 48.98 | 314,955 | -0.51(-1.03%) |
Sep 08, 2015 | 49.35 | 49.69 | 48.75 | 49.49 | 232,745 | +0.88(+1.81%) |
Sep 04, 2015 | 48.33 | 48.61 | 48.61 | 48.61 | 168,800 | -0.44(-0.90%) |
Sep 03, 2015 | 48.60 | 49.42 | 48.32 | 49.05 | 280,721 | +0.69(+1.43%) |
Sep 02, 2015 | 48.20 | 48.50 | 47.46 | 48.36 | 195,873 | +0.65(+1.36%) |