Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 48.33 | 48.69 | 47.52 | 47.82 | 512,186 | -0.47(-0.98%) |
Nov 27, 2015 | 47.98 | 48.72 | 47.61 | 48.29 | 228,369 | +0.33(+0.68%) |
Nov 25, 2015 | 48.23 | 47.97 | 47.97 | 47.97 | 568,151 | -0.11(-0.24%) |
Nov 24, 2015 | 47.78 | 48.44 | 46.52 | 48.08 | 378,501 | -0.38(-0.79%) |
Nov 23, 2015 | 48.99 | 49.49 | 48.23 | 48.46 | 536,567 | -0.74(-1.51%) |
Nov 20, 2015 | 49.04 | 49.43 | 48.56 | 49.21 | 712,527 | +0.55(+1.14%) |
Nov 19, 2015 | 48.64 | 48.96 | 47.90 | 48.65 | 385,337 | -0.24(-0.48%) |
Nov 18, 2015 | 48.43 | 49.06 | 48.01 | 48.89 | 759,588 | +0.93(+1.94%) |
Nov 17, 2015 | 48.06 | 49.39 | 47.65 | 47.96 | 1,207,417 | +0.11(+0.22%) |
Nov 16, 2015 | 46.99 | 48.24 | 46.52 | 47.85 | 551,406 | +0.59(+1.24%) |
Nov 13, 2015 | 46.57 | 47.58 | 46.11 | 47.26 | 684,415 | +0.47(+0.99%) |
Nov 12, 2015 | 46.52 | 47.35 | 46.18 | 46.80 | 611,021 | +0.28(+0.60%) |
Nov 11, 2015 | 45.59 | 47.52 | 45.58 | 46.52 | 582,209 | +1.23(+2.72%) |
Nov 10, 2015 | 44.06 | 45.30 | 43.67 | 45.29 | 315,106 | +0.26(+0.58%) |
Nov 09, 2015 | 46.01 | 46.01 | 44.02 | 45.03 | 293,368 | -1.27(-2.75%) |
Nov 06, 2015 | 44.75 | 46.55 | 43.58 | 46.30 | 589,614 | +1.65(+3.69%) |
Nov 05, 2015 | 44.89 | 44.89 | 43.38 | 44.65 | 408,331 | +0.21(+0.48%) |
Nov 04, 2015 | 45.80 | 46.48 | 43.00 | 44.44 | 517,306 | -1.27(-2.79%) |
Nov 03, 2015 | 44.99 | 45.86 | 43.45 | 45.71 | 628,488 | +1.85(+4.21%) |
Nov 02, 2015 | 43.44 | 44.09 | 41.69 | 43.87 | 473,254 | +0.57(+1.31%) |
Oct 30, 2015 | 43.04 | 43.56 | 41.80 | 43.30 | 342,963 | +0.17(+0.40%) |
Oct 29, 2015 | 43.42 | 43.88 | 42.73 | 43.13 | 374,577 | -0.46(-1.06%) |
Oct 28, 2015 | 42.11 | 43.59 | 41.68 | 43.59 | 440,318 | +1.78(+4.26%) |
Oct 27, 2015 | 42.32 | 42.39 | 40.97 | 41.81 | 386,425 | -0.63(-1.49%) |
Oct 26, 2015 | 43.16 | 43.65 | 42.19 | 42.44 | 190,711 | -0.63(-1.45%) |
Oct 23, 2015 | 42.75 | 43.13 | 42.04 | 43.07 | 281,801 | +0.94(+2.22%) |
Oct 22, 2015 | 41.43 | 42.39 | 41.15 | 42.13 | 277,327 | +0.89(+2.15%) |
Oct 21, 2015 | 42.52 | 42.91 | 41.22 | 41.25 | 276,220 | -1.18(-2.78%) |
Oct 20, 2015 | 42.35 | 42.69 | 41.87 | 42.43 | 291,539 | +0.00(+0.00%) |
Oct 19, 2015 | 42.74 | 43.35 | 41.69 | 42.43 | 383,179 | -0.59(-1.36%) |
Oct 16, 2015 | 42.14 | 43.03 | 41.22 | 43.01 | 506,975 | +0.93(+2.20%) |
Oct 15, 2015 | 41.16 | 42.14 | 40.75 | 42.09 | 600,755 | +1.35(+3.31%) |
Oct 14, 2015 | 41.24 | 42.00 | 40.58 | 40.73 | 422,168 | -0.60(-1.46%) |
Oct 13, 2015 | 41.74 | 42.65 | 41.23 | 41.34 | 615,213 | -0.45(-1.07%) |
Oct 12, 2015 | 42.82 | 43.29 | 41.63 | 41.78 | 866,887 | -0.98(-2.28%) |
Oct 09, 2015 | 42.14 | 42.76 | 41.30 | 42.76 | 492,462 | +0.78(+1.86%) |
Oct 08, 2015 | 42.78 | 42.78 | 40.54 | 41.98 | 631,732 | -0.68(-1.58%) |
Oct 07, 2015 | 39.50 | 42.71 | 39.06 | 42.65 | 1,055,713 | +3.16(+7.99%) |
Oct 06, 2015 | 39.43 | 40.15 | 39.30 | 39.50 | 354,213 | -0.05(-0.12%) |
Oct 05, 2015 | 38.54 | 39.71 | 38.41 | 39.55 | 464,322 | +1.26(+3.29%) |
Oct 02, 2015 | 37.25 | 38.41 | 36.62 | 38.29 | 613,049 | +0.44(+1.16%) |
Oct 01, 2015 | 38.64 | 39.17 | 37.22 | 37.85 | 788,676 | -0.67(-1.73%) |
Sep 30, 2015 | 38.73 | 39.19 | 37.75 | 38.51 | 1,185,833 | +0.29(+0.77%) |
Sep 29, 2015 | 36.46 | 38.52 | 35.81 | 38.22 | 1,664,667 | +2.83(+8.00%) |
Sep 28, 2015 | 36.28 | 38.54 | 35.34 | 35.39 | 1,357,361 | -0.82(-2.27%) |
Sep 25, 2015 | 37.64 | 37.64 | 36.11 | 36.21 | 448,874 | -0.95(-2.56%) |
Sep 24, 2015 | 36.73 | 37.23 | 36.30 | 37.16 | 373,080 | +0.00(+0.00%) |
Sep 23, 2015 | 37.90 | 38.19 | 37.01 | 37.16 | 214,945 | -0.72(-1.89%) |
Sep 22, 2015 | 38.00 | 38.52 | 37.46 | 37.88 | 250,789 | -0.47(-1.23%) |
Sep 21, 2015 | 39.17 | 39.51 | 38.19 | 38.35 | 289,700 | -0.46(-1.19%) |
Sep 18, 2015 | 37.42 | 39.53 | 37.39 | 38.82 | 682,981 | +0.99(+2.62%) |
Sep 17, 2015 | 36.67 | 38.29 | 36.67 | 37.82 | 517,612 | +1.24(+3.40%) |
Sep 16, 2015 | 35.84 | 36.61 | 35.80 | 36.58 | 406,858 | +0.84(+2.34%) |
Sep 15, 2015 | 35.05 | 35.97 | 34.75 | 35.74 | 517,918 | +0.87(+2.50%) |
Sep 14, 2015 | 34.77 | 35.07 | 34.33 | 34.87 | 332,159 | +0.10(+0.28%) |
Sep 11, 2015 | 34.87 | 35.22 | 34.17 | 34.77 | 304,046 | -0.32(-0.90%) |
Sep 10, 2015 | 35.70 | 35.78 | 34.69 | 35.09 | 796,222 | -0.51(-1.44%) |
Sep 09, 2015 | 36.02 | 36.19 | 35.24 | 35.60 | 583,973 | -0.12(-0.34%) |
Sep 08, 2015 | 36.14 | 36.52 | 35.12 | 35.72 | 676,043 | -0.02(-0.07%) |
Sep 04, 2015 | 35.30 | 35.75 | 35.75 | 35.75 | 337,351 | -0.12(-0.34%) |
Sep 03, 2015 | 35.94 | 36.35 | 35.45 | 35.87 | 481,794 | +0.01(+0.02%) |
Sep 02, 2015 | 36.35 | 36.89 | 35.37 | 35.86 | 373,304 | -0.09(-0.25%) |