Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.59 | 44.59 | 43.92 | 44.09 | 411,173 | -0.31(-0.69%) |
Nov 27, 2015 | 44.36 | 44.60 | 44.05 | 44.40 | 132,264 | -0.02(-0.03%) |
Nov 25, 2015 | 44.20 | 44.41 | 44.41 | 44.41 | 185,969 | +0.20(+0.46%) |
Nov 24, 2015 | 43.81 | 44.29 | 43.52 | 44.21 | 392,581 | +0.20(+0.44%) |
Nov 23, 2015 | 43.13 | 44.08 | 43.13 | 44.01 | 431,955 | +0.78(+1.81%) |
Nov 20, 2015 | 42.87 | 43.28 | 42.50 | 43.23 | 327,652 | +0.65(+1.54%) |
Nov 19, 2015 | 42.05 | 42.75 | 41.97 | 42.58 | 264,964 | +0.52(+1.23%) |
Nov 18, 2015 | 41.22 | 42.13 | 40.98 | 42.06 | 454,819 | +0.96(+2.35%) |
Nov 17, 2015 | 41.33 | 41.50 | 41.00 | 41.09 | 362,369 | -0.22(-0.54%) |
Nov 16, 2015 | 41.14 | 41.39 | 40.81 | 41.32 | 210,799 | +0.06(+0.14%) |
Nov 13, 2015 | 41.30 | 41.69 | 41.09 | 41.26 | 300,364 | -0.29(-0.70%) |
Nov 12, 2015 | 42.13 | 42.15 | 41.48 | 41.55 | 287,077 | -0.95(-2.23%) |
Nov 11, 2015 | 42.96 | 42.96 | 42.37 | 42.50 | 321,767 | -0.28(-0.66%) |
Nov 10, 2015 | 43.22 | 43.49 | 42.55 | 42.78 | 407,039 | -0.59(-1.36%) |
Nov 09, 2015 | 44.10 | 44.30 | 43.17 | 43.38 | 252,933 | -0.85(-1.93%) |
Nov 06, 2015 | 43.92 | 44.24 | 43.55 | 44.23 | 333,829 | -0.02(-0.05%) |
Nov 05, 2015 | 44.53 | 44.61 | 43.68 | 44.25 | 236,244 | -0.28(-0.62%) |
Nov 04, 2015 | 44.73 | 44.73 | 44.06 | 44.53 | 228,047 | -0.22(-0.48%) |
Nov 03, 2015 | 44.83 | 45.00 | 44.28 | 44.74 | 224,962 | -0.33(-0.73%) |
Nov 02, 2015 | 44.58 | 45.21 | 44.34 | 45.07 | 281,848 | +0.55(+1.23%) |
Oct 30, 2015 | 45.08 | 45.54 | 44.43 | 44.53 | 278,963 | -0.72(-1.59%) |
Oct 29, 2015 | 44.95 | 45.31 | 44.71 | 45.24 | 269,142 | +0.00(+0.00%) |
Oct 28, 2015 | 43.46 | 45.24 | 43.27 | 45.24 | 455,596 | +2.00(+4.62%) |
Oct 27, 2015 | 43.65 | 43.79 | 42.76 | 43.25 | 300,272 | -0.61(-1.40%) |
Oct 26, 2015 | 44.36 | 44.59 | 43.61 | 43.86 | 281,448 | -0.69(-1.54%) |
Oct 23, 2015 | 44.17 | 44.67 | 43.49 | 44.55 | 316,296 | +1.00(+2.30%) |
Oct 22, 2015 | 44.19 | 44.53 | 42.22 | 43.55 | 588,916 | -0.24(-0.55%) |
Oct 21, 2015 | 45.28 | 45.46 | 43.78 | 43.79 | 493,566 | -1.27(-2.82%) |
Oct 20, 2015 | 45.39 | 45.63 | 44.45 | 45.06 | 535,147 | -0.39(-0.86%) |
Oct 19, 2015 | 45.48 | 46.07 | 45.31 | 45.45 | 409,710 | +0.05(+0.12%) |
Oct 16, 2015 | 45.54 | 45.62 | 45.00 | 45.39 | 312,593 | +0.01(+0.02%) |
Oct 15, 2015 | 44.54 | 45.40 | 44.08 | 45.39 | 363,632 | +1.02(+2.31%) |
Oct 14, 2015 | 44.98 | 45.30 | 44.30 | 44.36 | 295,587 | -0.63(-1.40%) |
Oct 13, 2015 | 44.96 | 45.71 | 44.86 | 44.99 | 379,845 | -0.19(-0.43%) |
Oct 12, 2015 | 44.70 | 45.44 | 44.56 | 45.19 | 376,493 | +0.64(+1.43%) |
Oct 09, 2015 | 44.98 | 45.16 | 44.29 | 44.55 | 238,539 | -0.32(-0.72%) |
Oct 08, 2015 | 44.32 | 44.99 | 43.97 | 44.87 | 419,232 | +0.54(+1.21%) |
Oct 07, 2015 | 43.01 | 44.37 | 42.99 | 44.33 | 534,665 | +1.48(+3.45%) |
Oct 06, 2015 | 42.64 | 43.10 | 42.28 | 42.85 | 571,677 | +0.25(+0.58%) |
Oct 05, 2015 | 42.12 | 42.66 | 41.67 | 42.61 | 410,185 | +1.05(+2.54%) |
Oct 02, 2015 | 40.80 | 41.57 | 40.45 | 41.55 | 319,389 | +0.26(+0.63%) |
Oct 01, 2015 | 41.62 | 41.87 | 40.62 | 41.29 | 417,123 | -0.39(-0.93%) |
Sep 30, 2015 | 40.98 | 41.81 | 40.65 | 41.68 | 787,716 | +1.20(+2.97%) |
Sep 29, 2015 | 40.24 | 40.80 | 40.04 | 40.47 | 811,070 | +0.23(+0.58%) |
Sep 28, 2015 | 40.92 | 41.03 | 40.20 | 40.24 | 517,308 | -0.81(-1.97%) |
Sep 25, 2015 | 41.92 | 41.92 | 40.83 | 41.05 | 387,275 | -0.52(-1.24%) |
Sep 24, 2015 | 41.43 | 41.84 | 41.18 | 41.57 | 478,281 | -0.15(-0.36%) |
Sep 23, 2015 | 41.98 | 42.42 | 41.71 | 41.72 | 240,933 | -0.33(-0.78%) |
Sep 22, 2015 | 42.78 | 42.94 | 41.85 | 42.04 | 586,114 | -1.14(-2.63%) |
Sep 21, 2015 | 43.53 | 43.81 | 43.06 | 43.18 | 270,333 | +0.19(+0.43%) |
Sep 18, 2015 | 43.72 | 43.89 | 42.86 | 42.99 | 492,119 | -1.42(-3.20%) |
Sep 17, 2015 | 44.16 | 45.18 | 43.81 | 44.41 | 234,167 | +0.07(+0.17%) |
Sep 16, 2015 | 44.06 | 44.41 | 43.79 | 44.34 | 213,971 | +0.29(+0.66%) |
Sep 15, 2015 | 43.85 | 44.33 | 43.32 | 44.05 | 532,767 | +0.40(+0.93%) |
Sep 14, 2015 | 43.78 | 43.94 | 43.49 | 43.64 | 172,089 | -0.14(-0.32%) |
Sep 11, 2015 | 43.47 | 44.05 | 43.09 | 43.79 | 202,103 | +0.13(+0.29%) |
Sep 10, 2015 | 43.50 | 44.23 | 43.32 | 43.66 | 268,728 | -0.04(-0.09%) |
Sep 09, 2015 | 44.54 | 44.58 | 43.58 | 43.70 | 329,992 | -0.45(-1.02%) |
Sep 08, 2015 | 45.01 | 45.01 | 44.03 | 44.15 | 476,019 | -0.06(-0.14%) |
Sep 04, 2015 | 42.51 | 44.21 | 44.21 | 44.21 | 648,633 | +1.10(+2.55%) |
Sep 03, 2015 | 42.89 | 43.35 | 42.68 | 43.11 | 419,117 | +0.50(+1.18%) |
Sep 02, 2015 | 42.52 | 42.67 | 41.69 | 42.61 | 454,882 | +0.52(+1.24%) |