Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.47 | 45.47 | 43.80 | 44.06 | 931,427 | -1.38(-3.05%) |
Nov 27, 2015 | 44.81 | 45.53 | 44.60 | 45.44 | 115,966 | +0.74(+1.65%) |
Nov 25, 2015 | 44.65 | 44.70 | 44.70 | 44.70 | 236,318 | -0.06(-0.12%) |
Nov 24, 2015 | 45.01 | 45.21 | 44.60 | 44.76 | 429,340 | -0.73(-1.61%) |
Nov 23, 2015 | 44.90 | 45.49 | 44.79 | 45.49 | 465,993 | +0.54(+1.20%) |
Nov 20, 2015 | 45.08 | 45.28 | 44.45 | 44.95 | 311,832 | -0.09(-0.21%) |
Nov 19, 2015 | 44.30 | 45.15 | 44.01 | 45.05 | 580,587 | +0.60(+1.36%) |
Nov 18, 2015 | 43.60 | 44.45 | 43.04 | 44.45 | 758,857 | +0.87(+2.00%) |
Nov 17, 2015 | 43.38 | 44.16 | 43.16 | 43.57 | 359,651 | +0.24(+0.56%) |
Nov 16, 2015 | 43.01 | 43.36 | 41.78 | 43.33 | 1,099,248 | +0.05(+0.11%) |
Nov 13, 2015 | 44.07 | 44.23 | 42.82 | 43.29 | 477,577 | -0.96(-2.18%) |
Nov 12, 2015 | 45.35 | 45.69 | 44.21 | 44.25 | 365,715 | -1.10(-2.43%) |
Nov 11, 2015 | 45.68 | 46.03 | 45.17 | 45.35 | 345,538 | -0.10(-0.22%) |
Nov 10, 2015 | 45.42 | 45.71 | 44.89 | 45.46 | 347,965 | -0.19(-0.41%) |
Nov 09, 2015 | 45.94 | 46.09 | 44.96 | 45.64 | 311,172 | -0.43(-0.93%) |
Nov 06, 2015 | 46.22 | 46.37 | 45.70 | 46.07 | 244,237 | -0.34(-0.74%) |
Nov 05, 2015 | 47.09 | 47.27 | 46.34 | 46.41 | 609,701 | -0.30(-0.64%) |
Nov 04, 2015 | 47.26 | 47.60 | 46.50 | 46.71 | 558,096 | -0.39(-0.83%) |
Nov 03, 2015 | 46.22 | 47.26 | 44.64 | 47.10 | 730,042 | +0.25(+0.53%) |
Nov 02, 2015 | 46.06 | 47.02 | 46.05 | 46.85 | 745,161 | +0.70(+1.53%) |
Oct 30, 2015 | 46.09 | 46.43 | 45.54 | 46.14 | 467,205 | +0.37(+0.81%) |
Oct 29, 2015 | 46.59 | 46.82 | 45.73 | 45.77 | 303,054 | -1.05(-2.24%) |
Oct 28, 2015 | 45.86 | 46.88 | 45.52 | 46.82 | 482,994 | +1.09(+2.39%) |
Oct 27, 2015 | 45.94 | 46.52 | 45.26 | 45.72 | 577,001 | -0.36(-0.78%) |
Oct 26, 2015 | 45.82 | 46.80 | 45.35 | 46.09 | 285,716 | -0.15(-0.32%) |
Oct 23, 2015 | 46.17 | 46.33 | 45.25 | 46.23 | 743,708 | +0.40(+0.87%) |
Oct 22, 2015 | 46.09 | 46.41 | 45.55 | 45.84 | 614,877 | +0.03(+0.06%) |
Oct 21, 2015 | 45.86 | 46.13 | 45.18 | 45.81 | 366,541 | +0.08(+0.18%) |
Oct 20, 2015 | 45.73 | 45.80 | 45.21 | 45.72 | 314,871 | -0.09(-0.20%) |
Oct 19, 2015 | 45.59 | 46.37 | 45.50 | 45.82 | 542,046 | -0.01(-0.02%) |
Oct 16, 2015 | 45.51 | 45.86 | 45.19 | 45.83 | 327,162 | +0.25(+0.55%) |
Oct 15, 2015 | 44.86 | 45.71 | 44.86 | 45.58 | 578,930 | +0.53(+1.17%) |
Oct 14, 2015 | 45.57 | 46.45 | 44.99 | 45.05 | 454,561 | -0.18(-0.39%) |
Oct 13, 2015 | 46.08 | 46.43 | 44.59 | 45.22 | 429,692 | -1.14(-2.46%) |
Oct 12, 2015 | 46.88 | 47.03 | 46.03 | 46.36 | 503,139 | -0.63(-1.34%) |
Oct 09, 2015 | 46.34 | 47.10 | 45.81 | 46.99 | 702,015 | +0.90(+1.95%) |
Oct 08, 2015 | 46.05 | 46.12 | 45.49 | 46.09 | 497,648 | -0.15(-0.32%) |
Oct 07, 2015 | 46.14 | 46.33 | 45.42 | 46.24 | 701,465 | +0.34(+0.75%) |
Oct 06, 2015 | 45.79 | 46.02 | 45.14 | 45.90 | 508,203 | -0.22(-0.48%) |
Oct 05, 2015 | 45.62 | 46.34 | 45.48 | 46.12 | 984,091 | +0.95(+2.11%) |
Oct 02, 2015 | 44.03 | 45.68 | 43.61 | 45.17 | 616,723 | +0.68(+1.52%) |
Oct 01, 2015 | 44.48 | 44.70 | 43.50 | 44.49 | 699,869 | +0.21(+0.48%) |
Sep 30, 2015 | 44.19 | 45.94 | 43.55 | 44.28 | 1,231,343 | +0.80(+1.83%) |
Sep 29, 2015 | 45.16 | 45.64 | 42.72 | 43.48 | 3,303,180 | -1.57(-3.48%) |
Sep 28, 2015 | 46.34 | 46.52 | 44.72 | 45.05 | 790,371 | -1.36(-2.94%) |
Sep 25, 2015 | 46.85 | 47.19 | 46.15 | 46.41 | 488,024 | -0.13(-0.28%) |
Sep 24, 2015 | 46.64 | 46.95 | 45.78 | 46.54 | 454,357 | -0.43(-0.91%) |
Sep 23, 2015 | 47.26 | 47.42 | 46.62 | 46.97 | 237,284 | -0.17(-0.35%) |
Sep 22, 2015 | 47.23 | 47.92 | 46.71 | 47.13 | 391,953 | -0.59(-1.24%) |
Sep 21, 2015 | 47.41 | 47.85 | 46.96 | 47.73 | 457,797 | +0.65(+1.38%) |
Sep 18, 2015 | 46.92 | 47.92 | 46.81 | 47.08 | 1,022,730 | -0.61(-1.28%) |
Sep 17, 2015 | 48.18 | 48.23 | 47.30 | 47.69 | 1,400,092 | -0.23(-0.48%) |
Sep 16, 2015 | 47.89 | 50.97 | 47.23 | 47.92 | 1,231,454 | +0.19(+0.39%) |
Sep 15, 2015 | 47.98 | 47.98 | 47.20 | 47.73 | 1,478,142 | +0.03(+0.06%) |
Sep 14, 2015 | 48.06 | 48.09 | 47.20 | 47.71 | 768,983 | -0.08(-0.17%) |
Sep 11, 2015 | 47.07 | 47.89 | 46.71 | 47.79 | 557,224 | +0.60(+1.28%) |
Sep 10, 2015 | 47.02 | 47.94 | 46.77 | 47.19 | 1,094,050 | +0.11(+0.24%) |
Sep 09, 2015 | 46.83 | 49.28 | 45.96 | 47.08 | 2,292,184 | +0.78(+1.68%) |
Sep 08, 2015 | 45.63 | 46.43 | 45.23 | 46.30 | 377,668 | +1.45(+3.24%) |
Sep 04, 2015 | 45.10 | 44.84 | 44.84 | 44.84 | 292,107 | -0.78(-1.71%) |
Sep 03, 2015 | 45.42 | 46.09 | 44.72 | 45.62 | 508,172 | +0.35(+0.78%) |
Sep 02, 2015 | 44.58 | 45.31 | 43.91 | 45.27 | 502,897 | +0.98(+2.22%) |