Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.30 | 47.33 | 46.81 | 46.88 | 406,794 | -0.15(-0.32%) |
Nov 27, 2015 | 47.28 | 47.52 | 46.94 | 47.03 | 229,260 | -0.15(-0.32%) |
Nov 25, 2015 | 47.14 | 47.18 | 47.18 | 47.18 | 425,883 | +0.09(+0.20%) |
Nov 24, 2015 | 47.06 | 47.49 | 46.73 | 47.09 | 448,125 | +0.03(+0.06%) |
Nov 23, 2015 | 47.08 | 47.55 | 46.75 | 47.06 | 495,522 | +0.00(+0.00%) |
Nov 20, 2015 | 47.25 | 47.53 | 46.63 | 47.06 | 718,586 | -0.08(-0.16%) |
Nov 19, 2015 | 48.68 | 49.16 | 46.99 | 47.14 | 1,002,233 | -1.66(-3.40%) |
Nov 18, 2015 | 47.48 | 48.94 | 47.17 | 48.80 | 716,781 | +1.29(+2.72%) |
Nov 17, 2015 | 47.88 | 48.09 | 47.05 | 47.51 | 554,560 | -0.20(-0.42%) |
Nov 16, 2015 | 46.68 | 47.81 | 46.68 | 47.70 | 456,340 | +1.02(+2.18%) |
Nov 13, 2015 | 46.74 | 47.45 | 46.56 | 46.68 | 622,111 | -0.25(-0.52%) |
Nov 12, 2015 | 47.18 | 47.53 | 46.62 | 46.93 | 398,288 | -0.81(-1.70%) |
Nov 11, 2015 | 47.09 | 48.12 | 46.71 | 47.74 | 580,722 | +0.93(+2.00%) |
Nov 10, 2015 | 46.92 | 47.48 | 46.46 | 46.81 | 1,517,361 | -0.34(-0.72%) |
Nov 09, 2015 | 47.51 | 47.83 | 46.60 | 47.15 | 629,754 | -0.57(-1.19%) |
Nov 06, 2015 | 47.54 | 48.02 | 47.06 | 47.71 | 493,641 | -0.06(-0.12%) |
Nov 05, 2015 | 47.03 | 48.09 | 46.71 | 47.77 | 928,570 | +0.74(+1.57%) |
Nov 04, 2015 | 47.01 | 47.51 | 46.57 | 47.03 | 358,831 | +0.07(+0.14%) |
Nov 03, 2015 | 48.01 | 48.38 | 46.91 | 46.97 | 685,333 | -1.20(-2.49%) |
Nov 02, 2015 | 47.05 | 48.33 | 46.84 | 48.17 | 929,029 | +1.34(+2.86%) |
Oct 30, 2015 | 45.92 | 47.65 | 44.97 | 46.83 | 1,126,683 | +0.82(+1.78%) |
Oct 29, 2015 | 47.34 | 49.38 | 45.06 | 46.00 | 1,501,274 | +0.83(+1.84%) |
Oct 28, 2015 | 44.00 | 45.41 | 43.70 | 45.17 | 785,205 | +1.30(+2.97%) |
Oct 27, 2015 | 45.07 | 45.21 | 43.37 | 43.87 | 1,477,974 | -1.37(-3.02%) |
Oct 26, 2015 | 44.73 | 45.48 | 44.68 | 45.24 | 570,562 | +0.44(+0.99%) |
Oct 23, 2015 | 44.12 | 45.55 | 43.86 | 44.80 | 1,287,366 | +0.75(+1.69%) |
Oct 22, 2015 | 47.85 | 48.13 | 43.59 | 44.05 | 4,806,551 | -4.27(-8.83%) |
Oct 21, 2015 | 49.03 | 49.24 | 48.17 | 48.32 | 435,806 | -0.25(-0.52%) |
Oct 20, 2015 | 48.24 | 49.02 | 48.17 | 48.57 | 373,277 | +0.17(+0.35%) |
Oct 19, 2015 | 48.28 | 48.62 | 48.01 | 48.40 | 289,607 | +0.05(+0.10%) |
Oct 16, 2015 | 48.17 | 48.51 | 47.97 | 48.35 | 479,010 | +0.07(+0.14%) |
Oct 15, 2015 | 47.29 | 48.36 | 47.05 | 48.29 | 821,358 | +1.13(+2.40%) |
Oct 14, 2015 | 46.84 | 47.39 | 46.62 | 47.16 | 704,635 | +0.17(+0.36%) |
Oct 13, 2015 | 47.30 | 47.54 | 46.88 | 46.99 | 811,145 | -0.71(-1.48%) |
Oct 12, 2015 | 47.24 | 47.83 | 46.98 | 47.69 | 494,342 | +0.43(+0.92%) |
Oct 09, 2015 | 47.51 | 48.00 | 46.83 | 47.26 | 646,506 | -0.17(-0.36%) |
Oct 08, 2015 | 46.33 | 47.57 | 46.11 | 47.43 | 640,814 | +0.97(+2.09%) |
Oct 07, 2015 | 45.46 | 46.67 | 45.23 | 46.46 | 753,266 | +1.23(+2.71%) |
Oct 06, 2015 | 45.89 | 46.96 | 44.91 | 45.23 | 572,433 | -0.72(-1.56%) |
Oct 05, 2015 | 45.65 | 46.23 | 45.38 | 45.95 | 500,181 | +0.75(+1.65%) |
Oct 02, 2015 | 44.49 | 45.24 | 44.42 | 45.20 | 595,825 | +0.13(+0.29%) |
Oct 01, 2015 | 45.09 | 45.42 | 44.39 | 45.07 | 939,573 | +0.02(+0.04%) |
Sep 30, 2015 | 44.35 | 45.12 | 43.98 | 45.05 | 988,210 | +1.12(+2.56%) |
Sep 29, 2015 | 45.59 | 45.73 | 43.85 | 43.93 | 1,375,788 | -1.56(-3.42%) |
Sep 28, 2015 | 47.76 | 47.76 | 44.99 | 45.49 | 1,260,838 | -2.37(-4.95%) |
Sep 25, 2015 | 49.08 | 49.44 | 47.80 | 47.85 | 1,107,344 | -0.91(-1.86%) |
Sep 24, 2015 | 49.05 | 49.23 | 47.86 | 48.76 | 1,202,057 | -0.78(-1.58%) |
Sep 23, 2015 | 50.01 | 50.01 | 49.15 | 49.54 | 764,627 | -0.38(-0.76%) |
Sep 22, 2015 | 49.50 | 49.97 | 48.95 | 49.92 | 910,355 | -0.21(-0.41%) |
Sep 21, 2015 | 50.86 | 50.96 | 49.77 | 50.13 | 1,023,194 | -0.36(-0.71%) |
Sep 18, 2015 | 50.60 | 51.23 | 50.34 | 50.49 | 659,260 | -0.87(-1.69%) |
Sep 17, 2015 | 51.43 | 52.21 | 51.12 | 51.36 | 896,533 | -0.07(-0.13%) |
Sep 16, 2015 | 51.03 | 51.71 | 50.69 | 51.42 | 929,677 | +0.42(+0.81%) |
Sep 15, 2015 | 50.99 | 51.62 | 50.72 | 51.01 | 1,231,137 | +0.19(+0.37%) |
Sep 14, 2015 | 51.91 | 52.25 | 50.62 | 50.82 | 1,529,565 | -1.09(-2.09%) |
Sep 11, 2015 | 52.50 | 52.57 | 51.49 | 51.90 | 624,664 | -0.80(-1.52%) |
Sep 10, 2015 | 51.82 | 53.15 | 51.79 | 52.70 | 484,682 | +0.43(+0.83%) |
Sep 09, 2015 | 53.49 | 53.50 | 52.21 | 52.27 | 359,150 | -0.74(-1.39%) |
Sep 08, 2015 | 52.29 | 53.07 | 52.15 | 53.01 | 303,311 | +1.57(+3.05%) |
Sep 04, 2015 | 51.48 | 51.44 | 51.44 | 51.44 | 371,415 | -0.75(-1.43%) |
Sep 03, 2015 | 52.34 | 53.03 | 52.13 | 52.19 | 551,257 | +0.09(+0.18%) |
Sep 02, 2015 | 51.90 | 52.11 | 51.33 | 52.09 | 265,162 | +0.77(+1.51%) |