Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 48.18 | 48.32 | 47.69 | 48.00 | 1,254,756 | +0.02(+0.05%) |
Nov 27, 2015 | 47.92 | 48.08 | 47.61 | 47.98 | 338,742 | +0.17(+0.36%) |
Nov 25, 2015 | 48.33 | 47.81 | 47.81 | 47.81 | 680,326 | -0.33(-0.69%) |
Nov 24, 2015 | 47.97 | 48.21 | 47.66 | 48.14 | 742,780 | -0.13(-0.28%) |
Nov 23, 2015 | 47.96 | 48.32 | 47.86 | 48.27 | 1,068,155 | +0.34(+0.70%) |
Nov 20, 2015 | 47.93 | 47.99 | 47.70 | 47.93 | 1,163,934 | +0.21(+0.44%) |
Nov 19, 2015 | 47.59 | 47.74 | 47.48 | 47.72 | 754,145 | +0.16(+0.35%) |
Nov 18, 2015 | 47.33 | 47.68 | 47.19 | 47.55 | 1,080,858 | +0.43(+0.92%) |
Nov 17, 2015 | 47.35 | 47.48 | 47.02 | 47.12 | 727,781 | -0.22(-0.46%) |
Nov 16, 2015 | 46.73 | 47.34 | 46.68 | 47.34 | 753,822 | +0.59(+1.26%) |
Nov 13, 2015 | 46.98 | 47.26 | 46.69 | 46.75 | 562,966 | -0.35(-0.73%) |
Nov 12, 2015 | 47.38 | 47.72 | 47.08 | 47.10 | 551,161 | -0.55(-1.15%) |
Nov 11, 2015 | 47.86 | 47.86 | 47.42 | 47.65 | 597,371 | +0.07(+0.15%) |
Nov 10, 2015 | 47.31 | 47.59 | 47.30 | 47.58 | 774,401 | +0.28(+0.60%) |
Nov 09, 2015 | 47.70 | 47.83 | 47.11 | 47.30 | 459,323 | -0.51(-1.07%) |
Nov 06, 2015 | 47.61 | 48.01 | 47.41 | 47.81 | 752,207 | +0.22(+0.46%) |
Nov 05, 2015 | 47.55 | 47.74 | 47.38 | 47.59 | 593,121 | +0.09(+0.20%) |
Nov 04, 2015 | 47.33 | 47.73 | 47.22 | 47.49 | 623,569 | +0.09(+0.18%) |
Nov 03, 2015 | 47.65 | 47.82 | 47.30 | 47.41 | 893,878 | -0.16(-0.33%) |
Nov 02, 2015 | 47.62 | 47.84 | 47.48 | 47.56 | 785,019 | +0.25(+0.53%) |
Oct 30, 2015 | 48.06 | 48.17 | 47.30 | 47.31 | 1,133,681 | -0.75(-1.57%) |
Oct 29, 2015 | 47.74 | 48.21 | 47.52 | 48.06 | 788,598 | +0.31(+0.66%) |
Oct 28, 2015 | 46.61 | 47.80 | 46.38 | 47.75 | 1,263,537 | +1.21(+2.60%) |
Oct 27, 2015 | 46.23 | 46.61 | 46.16 | 46.54 | 1,302,368 | +0.06(+0.14%) |
Oct 26, 2015 | 46.49 | 46.62 | 46.25 | 46.48 | 651,796 | +0.10(+0.22%) |
Oct 23, 2015 | 46.45 | 46.50 | 46.08 | 46.38 | 722,237 | +0.20(+0.44%) |
Oct 22, 2015 | 45.70 | 46.31 | 45.63 | 46.17 | 946,915 | +0.64(+1.40%) |
Oct 21, 2015 | 45.56 | 45.82 | 45.41 | 45.54 | 678,990 | +0.19(+0.42%) |
Oct 20, 2015 | 45.18 | 45.42 | 45.11 | 45.35 | 476,026 | +0.28(+0.63%) |
Oct 19, 2015 | 44.61 | 45.08 | 44.51 | 45.06 | 504,879 | +0.38(+0.84%) |
Oct 16, 2015 | 44.63 | 44.77 | 44.37 | 44.69 | 583,754 | +0.30(+0.67%) |
Oct 15, 2015 | 44.04 | 44.41 | 43.69 | 44.39 | 838,106 | +0.62(+1.42%) |
Oct 14, 2015 | 44.00 | 44.14 | 43.68 | 43.77 | 814,007 | -0.18(-0.41%) |
Oct 13, 2015 | 44.40 | 44.54 | 43.89 | 43.95 | 968,405 | -0.57(-1.29%) |
Oct 12, 2015 | 44.11 | 44.66 | 44.07 | 44.52 | 566,211 | +0.40(+0.91%) |
Oct 09, 2015 | 44.21 | 44.35 | 43.96 | 44.12 | 602,468 | -0.04(-0.09%) |
Oct 08, 2015 | 43.41 | 44.17 | 43.32 | 44.16 | 661,626 | +0.76(+1.76%) |
Oct 07, 2015 | 43.19 | 43.47 | 42.95 | 43.40 | 684,306 | +0.49(+1.13%) |
Oct 06, 2015 | 43.09 | 43.21 | 42.87 | 42.91 | 687,266 | -0.33(-0.76%) |
Oct 05, 2015 | 42.88 | 43.27 | 42.86 | 43.24 | 868,100 | +0.78(+1.83%) |
Oct 02, 2015 | 41.47 | 42.48 | 41.34 | 42.46 | 1,018,674 | +0.40(+0.95%) |
Oct 01, 2015 | 42.34 | 42.38 | 41.46 | 42.06 | 955,116 | -0.20(-0.46%) |
Sep 30, 2015 | 42.14 | 42.33 | 41.88 | 42.26 | 988,338 | +0.42(+1.00%) |
Sep 29, 2015 | 41.62 | 41.90 | 41.35 | 41.84 | 657,397 | +0.30(+0.72%) |
Sep 28, 2015 | 41.87 | 41.92 | 41.40 | 41.55 | 734,466 | -0.45(-1.07%) |
Sep 25, 2015 | 42.14 | 42.38 | 41.77 | 41.99 | 706,840 | +0.18(+0.43%) |
Sep 24, 2015 | 41.35 | 41.89 | 41.35 | 41.81 | 725,190 | +0.13(+0.30%) |
Sep 23, 2015 | 41.55 | 41.87 | 41.48 | 41.69 | 567,394 | +0.14(+0.34%) |
Sep 22, 2015 | 41.49 | 41.88 | 41.32 | 41.55 | 810,068 | -0.42(-0.99%) |
Sep 21, 2015 | 41.71 | 42.16 | 41.54 | 41.96 | 832,481 | +0.48(+1.16%) |
Sep 18, 2015 | 41.63 | 42.06 | 41.40 | 41.48 | 1,893,938 | -0.71(-1.69%) |
Sep 17, 2015 | 42.36 | 42.79 | 42.12 | 42.20 | 1,122,676 | -0.06(-0.15%) |
Sep 16, 2015 | 42.01 | 42.30 | 41.82 | 42.26 | 877,972 | +0.24(+0.56%) |
Sep 15, 2015 | 41.66 | 42.14 | 41.47 | 42.02 | 781,217 | +0.46(+1.11%) |
Sep 14, 2015 | 41.61 | 41.64 | 41.33 | 41.56 | 994,212 | -0.05(-0.11%) |
Sep 11, 2015 | 41.12 | 41.62 | 40.97 | 41.61 | 960,738 | +0.32(+0.77%) |
Sep 10, 2015 | 41.00 | 41.63 | 41.00 | 41.29 | 765,953 | +0.16(+0.40%) |
Sep 09, 2015 | 41.73 | 41.85 | 41.05 | 41.13 | 943,484 | -0.28(-0.68%) |
Sep 08, 2015 | 41.17 | 41.48 | 40.87 | 41.41 | 1,671,163 | +0.98(+2.43%) |
Sep 04, 2015 | 40.51 | 40.42 | 40.42 | 40.42 | 1,069,545 | -0.69(-1.69%) |
Sep 03, 2015 | 41.02 | 41.30 | 40.93 | 41.12 | 1,344,896 | +0.38(+0.94%) |
Sep 02, 2015 | 40.49 | 41.09 | 40.04 | 40.74 | 1,523,005 | +1.05(+2.65%) |