Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.12 | 45.23 | 44.62 | 44.67 | 95,060 | -0.37(-0.82%) |
Nov 27, 2015 | 45.10 | 45.16 | 45.00 | 45.05 | 141,496 | +0.05(+0.12%) |
Nov 25, 2015 | 44.79 | 44.99 | 44.99 | 44.99 | 61,875 | +0.19(+0.42%) |
Nov 24, 2015 | 44.47 | 44.84 | 44.40 | 44.80 | 89,072 | +0.11(+0.24%) |
Nov 23, 2015 | 44.84 | 45.00 | 44.63 | 44.70 | 82,775 | -0.27(-0.59%) |
Nov 20, 2015 | 44.93 | 45.11 | 44.89 | 44.96 | 73,823 | +0.26(+0.59%) |
Nov 19, 2015 | 45.04 | 45.04 | 44.59 | 44.70 | 130,361 | -0.41(-0.91%) |
Nov 18, 2015 | 44.45 | 45.13 | 44.45 | 45.11 | 197,940 | +0.78(+1.76%) |
Nov 17, 2015 | 44.26 | 44.64 | 44.15 | 44.33 | 179,956 | +0.19(+0.42%) |
Nov 16, 2015 | 43.60 | 44.15 | 43.60 | 44.14 | 182,072 | +0.49(+1.13%) |
Nov 13, 2015 | 43.58 | 43.89 | 43.58 | 43.65 | 87,415 | -0.16(-0.36%) |
Nov 12, 2015 | 44.27 | 44.34 | 43.74 | 43.81 | 313,087 | -0.72(-1.62%) |
Nov 11, 2015 | 44.89 | 44.92 | 44.53 | 44.53 | 59,258 | -0.20(-0.44%) |
Nov 10, 2015 | 44.52 | 44.79 | 44.52 | 44.73 | 103,074 | +0.15(+0.34%) |
Nov 09, 2015 | 44.70 | 44.76 | 44.33 | 44.58 | 55,168 | -0.40(-0.88%) |
Nov 06, 2015 | 45.05 | 45.05 | 44.59 | 44.98 | 103,968 | -0.25(-0.56%) |
Nov 05, 2015 | 45.46 | 45.46 | 44.89 | 45.23 | 103,097 | -0.09(-0.19%) |
Nov 04, 2015 | 45.68 | 45.68 | 45.10 | 45.32 | 77,846 | -0.24(-0.53%) |
Nov 03, 2015 | 45.61 | 45.69 | 45.27 | 45.56 | 158,638 | -0.17(-0.37%) |
Nov 02, 2015 | 45.18 | 45.74 | 45.16 | 45.73 | 125,499 | +0.72(+1.60%) |
Oct 30, 2015 | 45.38 | 45.42 | 45.01 | 45.01 | 147,081 | -0.15(-0.32%) |
Oct 29, 2015 | 44.94 | 45.42 | 44.92 | 45.15 | 217,183 | -0.01(-0.02%) |
Oct 28, 2015 | 44.83 | 45.16 | 44.54 | 45.16 | 83,422 | +0.57(+1.28%) |
Oct 27, 2015 | 44.11 | 44.64 | 44.11 | 44.59 | 122,185 | +0.48(+1.10%) |
Oct 26, 2015 | 43.98 | 44.36 | 43.85 | 44.11 | 151,357 | +0.09(+0.22%) |
Oct 23, 2015 | 43.67 | 44.27 | 43.57 | 44.01 | 676,929 | +0.76(+1.75%) |
Oct 22, 2015 | 43.38 | 43.38 | 42.81 | 43.26 | 126,021 | -0.03(-0.07%) |
Oct 21, 2015 | 43.91 | 43.91 | 42.75 | 43.29 | 252,943 | -0.54(-1.23%) |
Oct 20, 2015 | 44.42 | 44.51 | 43.70 | 43.83 | 123,678 | -0.69(-1.56%) |
Oct 19, 2015 | 44.32 | 44.62 | 44.19 | 44.52 | 58,069 | +0.04(+0.09%) |
Oct 16, 2015 | 44.14 | 44.49 | 44.14 | 44.48 | 202,776 | +0.45(+1.02%) |
Oct 15, 2015 | 43.16 | 44.04 | 43.07 | 44.04 | 153,392 | +0.94(+2.17%) |
Oct 14, 2015 | 43.22 | 43.56 | 43.03 | 43.10 | 115,300 | -0.03(-0.06%) |
Oct 13, 2015 | 43.42 | 43.83 | 43.10 | 43.13 | 283,063 | -0.54(-1.23%) |
Oct 12, 2015 | 43.48 | 43.69 | 43.39 | 43.66 | 232,536 | +0.09(+0.22%) |
Oct 09, 2015 | 43.42 | 43.66 | 43.35 | 43.57 | 47,064 | +0.10(+0.23%) |
Oct 08, 2015 | 43.07 | 43.47 | 42.74 | 43.47 | 65,054 | +0.20(+0.46%) |
Oct 07, 2015 | 42.97 | 43.42 | 42.60 | 43.27 | 281,897 | +0.21(+0.49%) |
Oct 06, 2015 | 43.63 | 43.70 | 42.56 | 43.06 | 263,592 | -0.68(-1.55%) |
Oct 05, 2015 | 43.91 | 44.01 | 43.44 | 43.73 | 3,357,779 | +0.26(+0.60%) |
Oct 02, 2015 | 42.28 | 43.52 | 42.09 | 43.48 | 95,556 | +0.68(+1.58%) |
Oct 01, 2015 | 42.66 | 42.81 | 42.19 | 42.80 | 95,832 | +0.31(+0.72%) |
Sep 30, 2015 | 42.27 | 42.58 | 41.96 | 42.49 | 509,299 | +0.87(+2.09%) |
Sep 29, 2015 | 41.40 | 42.15 | 41.16 | 41.62 | 225,605 | -0.00(-0.01%) |
Sep 28, 2015 | 42.93 | 42.93 | 41.36 | 41.62 | 289,454 | -1.37(-3.18%) |
Sep 25, 2015 | 44.29 | 44.29 | 42.72 | 42.99 | 470,320 | -0.72(-1.66%) |
Sep 24, 2015 | 43.86 | 43.86 | 43.29 | 43.72 | 111,509 | -0.37(-0.83%) |
Sep 23, 2015 | 44.16 | 44.41 | 44.00 | 44.08 | 124,271 | -0.08(-0.18%) |
Sep 22, 2015 | 44.10 | 44.20 | 43.74 | 44.16 | 275,253 | -0.69(-1.54%) |
Sep 21, 2015 | 45.60 | 45.70 | 44.63 | 44.85 | 557,964 | -0.34(-0.75%) |
Sep 18, 2015 | 45.37 | 45.70 | 45.15 | 45.19 | 117,356 | -0.78(-1.69%) |
Sep 17, 2015 | 45.54 | 46.47 | 45.52 | 45.97 | 161,109 | +0.23(+0.51%) |
Sep 16, 2015 | 45.52 | 45.77 | 45.30 | 45.74 | 187,092 | +0.27(+0.59%) |
Sep 15, 2015 | 45.09 | 45.53 | 44.97 | 45.47 | 111,929 | +0.55(+1.22%) |
Sep 14, 2015 | 45.12 | 45.18 | 44.72 | 44.92 | 287,881 | -0.27(-0.60%) |
Sep 11, 2015 | 44.74 | 45.19 | 44.67 | 45.19 | 106,527 | +0.26(+0.58%) |
Sep 10, 2015 | 44.58 | 45.21 | 44.58 | 44.93 | 113,490 | +0.38(+0.85%) |
Sep 09, 2015 | 45.61 | 45.63 | 44.46 | 44.55 | 213,112 | -0.56(-1.23%) |
Sep 08, 2015 | 44.80 | 45.15 | 44.56 | 45.11 | 442,594 | +1.09(+2.47%) |
Sep 04, 2015 | 44.20 | 44.02 | 44.02 | 44.02 | 198,139 | -0.62(-1.39%) |
Sep 03, 2015 | 45.02 | 45.22 | 44.47 | 44.64 | 133,084 | -0.06(-0.13%) |
Sep 02, 2015 | 44.27 | 44.70 | 44.12 | 44.70 | 313,676 | +0.87(+1.98%) |