Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.55 | 44.09 | 42.76 | 42.83 | 240,692 | -0.85(-1.95%) |
Nov 27, 2015 | 43.96 | 44.37 | 43.50 | 43.68 | 81,465 | -0.26(-0.60%) |
Nov 25, 2015 | 43.86 | 43.95 | 43.95 | 43.95 | 160,404 | +0.22(+0.51%) |
Nov 24, 2015 | 42.99 | 44.14 | 42.94 | 43.73 | 176,295 | +0.55(+1.28%) |
Nov 23, 2015 | 44.18 | 44.73 | 43.05 | 43.17 | 246,466 | -1.41(-3.16%) |
Nov 20, 2015 | 45.19 | 46.34 | 44.02 | 44.58 | 313,902 | +0.84(+1.93%) |
Nov 19, 2015 | 43.73 | 44.45 | 43.16 | 43.73 | 181,150 | +0.03(+0.06%) |
Nov 18, 2015 | 42.60 | 43.78 | 42.04 | 43.71 | 229,116 | +1.22(+2.87%) |
Nov 17, 2015 | 42.20 | 42.84 | 41.58 | 42.49 | 205,881 | +0.47(+1.12%) |
Nov 16, 2015 | 41.04 | 42.08 | 40.76 | 42.02 | 181,421 | +0.86(+2.09%) |
Nov 13, 2015 | 39.84 | 41.63 | 39.67 | 41.16 | 264,225 | +1.08(+2.70%) |
Nov 12, 2015 | 41.79 | 41.83 | 39.96 | 40.08 | 356,084 | -2.27(-5.36%) |
Nov 11, 2015 | 42.78 | 42.81 | 41.71 | 42.34 | 143,002 | -0.21(-0.50%) |
Nov 10, 2015 | 42.56 | 42.93 | 41.47 | 42.56 | 284,329 | -0.18(-0.42%) |
Nov 09, 2015 | 44.20 | 44.99 | 42.45 | 42.74 | 245,364 | -1.48(-3.36%) |
Nov 06, 2015 | 43.39 | 44.28 | 43.18 | 44.22 | 193,398 | +0.72(+1.65%) |
Nov 05, 2015 | 42.54 | 43.72 | 42.12 | 43.50 | 120,332 | +1.01(+2.39%) |
Nov 04, 2015 | 43.23 | 43.48 | 42.38 | 42.49 | 182,811 | -0.72(-1.66%) |
Nov 03, 2015 | 43.38 | 43.54 | 42.24 | 43.21 | 169,000 | -0.38(-0.88%) |
Nov 02, 2015 | 42.44 | 43.84 | 42.20 | 43.59 | 198,666 | +1.35(+3.19%) |
Oct 30, 2015 | 42.11 | 42.55 | 41.78 | 42.24 | 285,410 | +0.07(+0.16%) |
Oct 29, 2015 | 43.55 | 43.63 | 42.10 | 42.17 | 170,166 | -1.62(-3.70%) |
Oct 28, 2015 | 41.56 | 43.82 | 41.22 | 43.79 | 310,953 | +2.44(+5.90%) |
Oct 27, 2015 | 42.61 | 42.96 | 41.32 | 41.35 | 286,986 | -1.59(-3.69%) |
Oct 26, 2015 | 44.48 | 44.48 | 42.75 | 42.94 | 274,243 | -1.48(-3.32%) |
Oct 23, 2015 | 44.02 | 44.70 | 43.19 | 44.42 | 220,453 | +0.80(+1.84%) |
Oct 22, 2015 | 42.70 | 43.63 | 42.64 | 43.61 | 280,098 | +1.06(+2.48%) |
Oct 21, 2015 | 43.24 | 43.24 | 42.35 | 42.56 | 262,580 | -0.46(-1.07%) |
Oct 20, 2015 | 43.10 | 43.80 | 42.89 | 43.02 | 417,474 | -0.25(-0.57%) |
Oct 19, 2015 | 42.24 | 43.30 | 42.23 | 43.27 | 280,130 | +0.99(+2.33%) |
Oct 16, 2015 | 41.72 | 42.38 | 40.85 | 42.28 | 191,062 | +0.58(+1.39%) |
Oct 15, 2015 | 41.27 | 41.74 | 40.60 | 41.70 | 141,240 | +0.60(+1.45%) |
Oct 14, 2015 | 41.55 | 41.93 | 40.88 | 41.10 | 355,009 | -0.60(-1.43%) |
Oct 13, 2015 | 41.10 | 42.73 | 41.10 | 41.70 | 269,396 | +0.28(+0.68%) |
Oct 12, 2015 | 42.54 | 42.81 | 41.38 | 41.42 | 185,508 | -1.06(-2.48%) |
Oct 09, 2015 | 42.53 | 42.98 | 41.99 | 42.47 | 393,148 | +0.26(+0.62%) |
Oct 08, 2015 | 40.81 | 42.30 | 40.75 | 42.21 | 251,416 | +1.17(+2.86%) |
Oct 07, 2015 | 40.09 | 41.21 | 40.09 | 41.04 | 452,748 | +1.05(+2.62%) |
Oct 06, 2015 | 39.90 | 40.70 | 39.78 | 39.99 | 246,592 | +0.00(+0.00%) |
Oct 05, 2015 | 39.11 | 40.09 | 39.04 | 39.99 | 255,149 | +1.15(+2.96%) |
Oct 02, 2015 | 38.53 | 38.85 | 37.83 | 38.84 | 228,398 | -0.11(-0.28%) |
Oct 01, 2015 | 38.02 | 38.98 | 37.80 | 38.95 | 406,437 | +0.95(+2.51%) |
Sep 30, 2015 | 37.50 | 38.23 | 37.37 | 38.00 | 408,439 | +0.64(+1.71%) |
Sep 29, 2015 | 38.59 | 38.90 | 37.16 | 37.36 | 389,986 | -1.19(-3.09%) |
Sep 28, 2015 | 39.27 | 39.60 | 37.83 | 38.55 | 387,121 | -0.94(-2.39%) |
Sep 25, 2015 | 39.46 | 39.73 | 38.81 | 39.50 | 534,140 | +0.52(+1.33%) |
Sep 24, 2015 | 40.01 | 40.01 | 38.57 | 38.98 | 511,585 | -1.17(-2.90%) |
Sep 23, 2015 | 40.50 | 40.65 | 39.95 | 40.14 | 466,435 | -0.39(-0.97%) |
Sep 22, 2015 | 40.99 | 41.16 | 40.27 | 40.53 | 542,260 | -0.83(-2.00%) |
Sep 21, 2015 | 41.70 | 42.36 | 40.76 | 41.36 | 842,697 | -0.31(-0.74%) |
Sep 18, 2015 | 45.76 | 45.83 | 41.20 | 41.67 | 1,816,642 | -5.07(-10.85%) |
Sep 17, 2015 | 44.64 | 48.19 | 42.81 | 46.74 | 1,538,618 | -2.50(-5.08%) |
Sep 16, 2015 | 48.47 | 49.61 | 48.47 | 49.24 | 532,813 | +0.76(+1.56%) |
Sep 15, 2015 | 48.07 | 49.67 | 47.82 | 48.48 | 417,686 | +0.60(+1.24%) |
Sep 14, 2015 | 48.45 | 48.74 | 47.72 | 47.89 | 318,327 | -0.22(-0.46%) |
Sep 11, 2015 | 47.50 | 48.21 | 47.01 | 48.11 | 310,031 | +0.45(+0.95%) |
Sep 10, 2015 | 46.81 | 47.75 | 46.26 | 47.66 | 234,536 | +0.73(+1.56%) |
Sep 09, 2015 | 47.19 | 47.54 | 45.97 | 46.92 | 276,177 | +0.32(+0.69%) |
Sep 08, 2015 | 44.62 | 46.81 | 44.62 | 46.60 | 184,074 | +2.59(+5.88%) |
Sep 04, 2015 | 43.94 | 44.01 | 44.01 | 44.01 | 142,535 | -0.56(-1.26%) |
Sep 03, 2015 | 44.40 | 45.55 | 44.21 | 44.58 | 238,816 | +0.41(+0.92%) |
Sep 02, 2015 | 43.00 | 44.18 | 42.54 | 44.17 | 257,029 | +1.54(+3.61%) |