Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.02 | 44.42 | 43.29 | 44.42 | 24,918 | +0.46(+1.05%) |
Nov 27, 2015 | 44.86 | 44.86 | 43.83 | 43.96 | 12,988 | -0.84(-1.88%) |
Nov 25, 2015 | 44.19 | 44.80 | 44.80 | 44.80 | 22,466 | +0.65(+1.46%) |
Nov 24, 2015 | 43.96 | 44.22 | 43.71 | 44.15 | 56,361 | +0.21(+0.47%) |
Nov 23, 2015 | 43.83 | 44.03 | 43.76 | 43.95 | 15,452 | +0.18(+0.40%) |
Nov 20, 2015 | 43.97 | 44.26 | 43.74 | 43.77 | 21,612 | -0.20(-0.45%) |
Nov 19, 2015 | 44.16 | 44.36 | 43.94 | 43.97 | 27,816 | -0.13(-0.29%) |
Nov 18, 2015 | 43.73 | 44.15 | 43.60 | 44.09 | 53,539 | +0.54(+1.24%) |
Nov 17, 2015 | 43.59 | 44.14 | 43.15 | 43.56 | 34,178 | +0.05(+0.11%) |
Nov 16, 2015 | 43.19 | 43.61 | 42.77 | 43.51 | 19,847 | +0.06(+0.14%) |
Nov 13, 2015 | 43.91 | 43.92 | 43.31 | 43.45 | 13,171 | -0.61(-1.38%) |
Nov 12, 2015 | 44.01 | 44.38 | 43.58 | 44.06 | 35,491 | -0.17(-0.38%) |
Nov 11, 2015 | 44.90 | 45.37 | 44.05 | 44.22 | 33,523 | -0.55(-1.22%) |
Nov 10, 2015 | 44.49 | 45.20 | 44.41 | 44.77 | 29,733 | +0.19(+0.42%) |
Nov 09, 2015 | 45.07 | 45.08 | 44.35 | 44.58 | 36,405 | -0.85(-1.87%) |
Nov 06, 2015 | 46.13 | 46.13 | 45.29 | 45.44 | 23,244 | -0.95(-2.05%) |
Nov 05, 2015 | 46.63 | 47.31 | 46.25 | 46.39 | 30,333 | -0.73(-1.56%) |
Nov 04, 2015 | 48.02 | 48.30 | 46.89 | 47.12 | 32,510 | -1.03(-2.14%) |
Nov 03, 2015 | 47.91 | 48.41 | 47.72 | 48.15 | 21,729 | +0.11(+0.22%) |
Nov 02, 2015 | 48.74 | 48.83 | 47.80 | 48.04 | 30,305 | -0.50(-1.03%) |
Oct 30, 2015 | 48.33 | 49.33 | 48.33 | 48.54 | 26,640 | +0.04(+0.08%) |
Oct 29, 2015 | 47.41 | 49.67 | 47.01 | 48.50 | 58,723 | +1.25(+2.65%) |
Oct 28, 2015 | 45.79 | 47.67 | 45.33 | 47.25 | 178,249 | +2.30(+5.12%) |
Oct 27, 2015 | 41.61 | 45.24 | 41.05 | 44.95 | 54,292 | +3.99(+9.73%) |
Oct 26, 2015 | 41.45 | 42.15 | 40.85 | 40.96 | 28,678 | -0.95(-2.27%) |
Oct 23, 2015 | 41.69 | 42.35 | 41.67 | 41.91 | 11,663 | +0.51(+1.23%) |
Oct 22, 2015 | 40.80 | 42.04 | 40.62 | 41.40 | 18,834 | +0.68(+1.66%) |
Oct 21, 2015 | 41.48 | 41.63 | 40.13 | 40.73 | 13,495 | -0.66(-1.59%) |
Oct 20, 2015 | 41.46 | 41.96 | 40.76 | 41.38 | 23,201 | +0.39(+0.96%) |
Oct 19, 2015 | 39.50 | 41.06 | 39.50 | 40.99 | 10,105 | +0.62(+1.53%) |
Oct 16, 2015 | 40.32 | 41.06 | 40.29 | 40.37 | 16,851 | -0.19(-0.46%) |
Oct 15, 2015 | 40.39 | 40.65 | 39.52 | 40.56 | 38,490 | +0.16(+0.39%) |
Oct 14, 2015 | 41.34 | 41.34 | 40.08 | 40.40 | 15,351 | -1.00(-2.41%) |
Oct 13, 2015 | 41.25 | 41.82 | 40.88 | 41.40 | 39,160 | +0.16(+0.38%) |
Oct 12, 2015 | 41.21 | 41.76 | 40.89 | 41.25 | 9,674 | +0.13(+0.31%) |
Oct 09, 2015 | 41.15 | 41.40 | 40.51 | 41.12 | 21,504 | -0.07(-0.17%) |
Oct 08, 2015 | 41.03 | 41.51 | 39.98 | 41.19 | 20,064 | +0.27(+0.67%) |
Oct 07, 2015 | 41.32 | 41.81 | 40.39 | 40.91 | 31,177 | +0.01(+0.02%) |
Oct 06, 2015 | 42.04 | 42.04 | 40.60 | 40.90 | 42,077 | -1.20(-2.86%) |
Oct 05, 2015 | 41.90 | 42.46 | 41.59 | 42.11 | 23,554 | +0.55(+1.32%) |
Oct 02, 2015 | 40.74 | 41.68 | 40.74 | 41.56 | 22,576 | +0.50(+1.22%) |
Oct 01, 2015 | 40.09 | 41.06 | 39.74 | 41.06 | 31,083 | +1.31(+3.30%) |
Sep 30, 2015 | 40.67 | 40.67 | 39.41 | 39.75 | 42,190 | -0.48(-1.19%) |
Sep 29, 2015 | 42.01 | 42.01 | 39.85 | 40.23 | 36,947 | -1.59(-3.79%) |
Sep 28, 2015 | 43.05 | 43.05 | 41.52 | 41.81 | 39,288 | -1.31(-3.04%) |
Sep 25, 2015 | 42.97 | 43.32 | 42.20 | 43.13 | 60,827 | +0.50(+1.17%) |
Sep 24, 2015 | 43.33 | 43.33 | 42.47 | 42.63 | 18,816 | -1.00(-2.29%) |
Sep 23, 2015 | 43.35 | 44.09 | 43.05 | 43.62 | 12,395 | +0.86(+2.02%) |
Sep 22, 2015 | 41.77 | 43.10 | 41.77 | 42.76 | 35,552 | +0.17(+0.39%) |
Sep 21, 2015 | 42.84 | 43.10 | 42.27 | 42.60 | 55,018 | -0.36(-0.84%) |
Sep 18, 2015 | 43.19 | 43.80 | 42.56 | 42.96 | 26,503 | -0.72(-1.66%) |
Sep 17, 2015 | 43.48 | 43.98 | 43.23 | 43.68 | 14,191 | +0.25(+0.59%) |
Sep 16, 2015 | 41.92 | 43.76 | 41.92 | 43.43 | 66,763 | +1.70(+4.08%) |
Sep 15, 2015 | 41.18 | 41.75 | 40.30 | 41.73 | 58,838 | +0.41(+1.00%) |
Sep 14, 2015 | 41.68 | 41.80 | 40.66 | 41.31 | 43,030 | -0.35(-0.85%) |
Sep 11, 2015 | 40.90 | 42.03 | 40.90 | 41.67 | 16,924 | +0.65(+1.58%) |
Sep 10, 2015 | 41.21 | 41.82 | 40.80 | 41.02 | 28,579 | -0.70(-1.69%) |
Sep 09, 2015 | 41.95 | 42.20 | 40.93 | 41.73 | 75,371 | +0.09(+0.21%) |
Sep 08, 2015 | 41.43 | 41.92 | 40.84 | 41.64 | 28,849 | +0.67(+1.63%) |
Sep 04, 2015 | 41.84 | 40.97 | 40.97 | 40.97 | 28,900 | -1.07(-2.54%) |
Sep 03, 2015 | 43.87 | 44.72 | 41.93 | 42.04 | 43,206 | -2.40(-5.40%) |
Sep 02, 2015 | 43.25 | 44.52 | 43.18 | 44.44 | 56,451 | +1.67(+3.92%) |