Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.71 | 44.73 | 44.10 | 44.51 | 266,999 | -0.05(-0.11%) |
Nov 27, 2015 | 44.31 | 44.70 | 44.02 | 44.56 | 122,255 | +0.23(+0.51%) |
Nov 25, 2015 | 44.16 | 44.34 | 44.34 | 44.34 | 186,309 | +0.23(+0.52%) |
Nov 24, 2015 | 44.54 | 44.76 | 43.86 | 44.11 | 276,143 | -0.77(-1.71%) |
Nov 23, 2015 | 44.45 | 45.15 | 44.29 | 44.88 | 318,193 | +0.57(+1.28%) |
Nov 20, 2015 | 44.72 | 45.21 | 44.21 | 44.31 | 476,110 | -0.16(-0.36%) |
Nov 19, 2015 | 44.35 | 44.82 | 44.14 | 44.47 | 153,390 | +0.06(+0.13%) |
Nov 18, 2015 | 44.55 | 44.55 | 43.85 | 44.41 | 333,817 | +0.08(+0.17%) |
Nov 17, 2015 | 44.74 | 45.00 | 44.13 | 44.34 | 357,725 | -0.20(-0.46%) |
Nov 16, 2015 | 44.12 | 44.63 | 43.93 | 44.54 | 261,345 | +0.28(+0.63%) |
Nov 13, 2015 | 44.31 | 44.74 | 43.89 | 44.26 | 232,394 | -0.35(-0.80%) |
Nov 12, 2015 | 45.83 | 45.92 | 44.51 | 44.62 | 384,064 | -1.38(-2.99%) |
Nov 11, 2015 | 45.87 | 46.42 | 45.52 | 45.99 | 509,815 | +0.42(+0.93%) |
Nov 10, 2015 | 45.24 | 45.62 | 44.90 | 45.57 | 346,748 | +0.33(+0.73%) |
Nov 09, 2015 | 46.03 | 46.29 | 45.05 | 45.24 | 353,323 | -0.79(-1.73%) |
Nov 06, 2015 | 45.82 | 46.26 | 44.72 | 46.03 | 394,853 | +0.06(+0.13%) |
Nov 05, 2015 | 44.79 | 46.28 | 44.79 | 45.98 | 807,042 | +1.07(+2.39%) |
Nov 04, 2015 | 43.42 | 45.19 | 43.35 | 44.90 | 810,701 | +1.59(+3.67%) |
Nov 03, 2015 | 44.76 | 44.84 | 43.13 | 43.31 | 487,181 | -1.55(-3.45%) |
Nov 02, 2015 | 42.98 | 45.12 | 42.98 | 44.86 | 687,696 | +1.99(+4.65%) |
Oct 30, 2015 | 44.04 | 44.77 | 41.85 | 42.87 | 603,538 | +1.01(+2.42%) |
Oct 29, 2015 | 42.23 | 42.52 | 41.73 | 41.85 | 256,991 | -0.63(-1.49%) |
Oct 28, 2015 | 41.25 | 42.51 | 41.25 | 42.49 | 395,001 | +1.33(+3.22%) |
Oct 27, 2015 | 41.62 | 42.09 | 40.90 | 41.16 | 302,433 | -0.56(-1.34%) |
Oct 26, 2015 | 42.33 | 42.62 | 41.48 | 41.72 | 298,223 | -0.80(-1.89%) |
Oct 23, 2015 | 42.12 | 42.62 | 41.98 | 42.52 | 212,038 | +0.76(+1.82%) |
Oct 22, 2015 | 41.30 | 41.96 | 41.30 | 41.76 | 151,029 | +0.77(+1.88%) |
Oct 21, 2015 | 42.36 | 42.57 | 40.90 | 40.99 | 189,689 | -1.12(-2.65%) |
Oct 20, 2015 | 41.24 | 42.23 | 41.24 | 42.11 | 281,388 | +0.73(+1.76%) |
Oct 19, 2015 | 41.24 | 41.61 | 41.24 | 41.38 | 169,901 | -0.15(-0.37%) |
Oct 16, 2015 | 41.87 | 41.97 | 41.01 | 41.53 | 144,085 | -0.32(-0.77%) |
Oct 15, 2015 | 41.23 | 41.86 | 41.00 | 41.85 | 286,912 | +0.81(+1.98%) |
Oct 14, 2015 | 41.90 | 41.90 | 40.95 | 41.04 | 386,738 | -1.01(-2.39%) |
Oct 13, 2015 | 42.21 | 42.79 | 41.98 | 42.05 | 256,910 | -0.44(-1.03%) |
Oct 12, 2015 | 42.53 | 42.71 | 42.12 | 42.49 | 277,272 | +0.01(+0.02%) |
Oct 09, 2015 | 43.30 | 43.67 | 41.90 | 42.48 | 440,269 | -1.06(-2.44%) |
Oct 08, 2015 | 43.36 | 43.88 | 43.22 | 43.54 | 425,712 | +0.11(+0.25%) |
Oct 07, 2015 | 42.87 | 43.48 | 41.80 | 43.43 | 390,704 | +0.56(+1.30%) |
Oct 06, 2015 | 43.31 | 43.64 | 42.64 | 42.88 | 291,421 | -0.58(-1.34%) |
Oct 05, 2015 | 42.91 | 43.56 | 42.61 | 43.46 | 351,803 | +0.93(+2.18%) |
Oct 02, 2015 | 41.98 | 42.57 | 41.88 | 42.53 | 361,958 | +0.20(+0.48%) |
Oct 01, 2015 | 42.70 | 42.76 | 41.85 | 42.33 | 314,048 | -0.25(-0.59%) |
Sep 30, 2015 | 42.04 | 42.67 | 42.00 | 42.58 | 500,948 | +0.89(+2.14%) |
Sep 29, 2015 | 40.54 | 42.82 | 40.50 | 41.69 | 664,771 | +1.43(+3.55%) |
Sep 28, 2015 | 40.11 | 40.46 | 39.94 | 40.26 | 294,994 | -0.03(-0.06%) |
Sep 25, 2015 | 41.01 | 41.21 | 40.23 | 40.29 | 231,619 | -0.34(-0.85%) |
Sep 24, 2015 | 40.16 | 40.71 | 40.06 | 40.63 | 193,849 | +0.14(+0.35%) |
Sep 23, 2015 | 40.59 | 40.82 | 40.18 | 40.49 | 151,587 | +0.06(+0.15%) |
Sep 22, 2015 | 40.24 | 40.72 | 39.94 | 40.43 | 349,854 | +0.12(+0.29%) |
Sep 21, 2015 | 40.55 | 40.80 | 40.04 | 40.31 | 226,340 | +0.03(+0.08%) |
Sep 18, 2015 | 40.31 | 40.78 | 40.17 | 40.28 | 552,903 | -0.58(-1.42%) |
Sep 17, 2015 | 40.91 | 41.41 | 40.78 | 40.86 | 206,749 | -0.15(-0.37%) |
Sep 16, 2015 | 40.85 | 41.07 | 40.50 | 41.01 | 198,943 | +0.13(+0.33%) |
Sep 15, 2015 | 40.97 | 41.19 | 40.32 | 40.87 | 299,928 | +0.23(+0.56%) |
Sep 14, 2015 | 40.62 | 40.88 | 40.49 | 40.65 | 219,538 | +0.08(+0.21%) |
Sep 11, 2015 | 40.39 | 40.77 | 40.18 | 40.56 | 197,434 | +0.01(+0.02%) |
Sep 10, 2015 | 40.81 | 41.27 | 40.50 | 40.55 | 281,780 | -0.40(-0.97%) |
Sep 09, 2015 | 41.30 | 41.53 | 40.81 | 40.95 | 228,821 | +0.01(+0.02%) |
Sep 08, 2015 | 41.23 | 41.23 | 40.52 | 40.94 | 269,272 | +0.34(+0.83%) |
Sep 04, 2015 | 40.32 | 40.61 | 40.61 | 40.61 | 285,064 | -0.16(-0.39%) |
Sep 03, 2015 | 40.93 | 41.29 | 40.73 | 40.77 | 382,088 | -0.14(-0.35%) |
Sep 02, 2015 | 41.68 | 41.68 | 40.62 | 40.91 | 289,690 | -0.32(-0.78%) |