Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 48.20 | 48.34 | 47.71 | 48.02 | 1,254,216 | +0.02(+0.05%) |
Nov 27, 2015 | 47.94 | 48.10 | 47.63 | 48.00 | 338,597 | +0.17(+0.36%) |
Nov 25, 2015 | 48.35 | 47.83 | 47.83 | 47.83 | 680,034 | -0.33(-0.69%) |
Nov 24, 2015 | 47.99 | 48.23 | 47.68 | 48.16 | 742,461 | -0.13(-0.28%) |
Nov 23, 2015 | 47.98 | 48.34 | 47.88 | 48.29 | 1,067,695 | +0.34(+0.70%) |
Nov 20, 2015 | 47.95 | 48.01 | 47.72 | 47.95 | 1,163,433 | +0.21(+0.44%) |
Nov 19, 2015 | 47.61 | 47.76 | 47.50 | 47.74 | 753,821 | +0.16(+0.35%) |
Nov 18, 2015 | 47.35 | 47.70 | 47.21 | 47.57 | 1,080,394 | +0.43(+0.92%) |
Nov 17, 2015 | 47.37 | 47.50 | 47.04 | 47.14 | 727,468 | -0.22(-0.46%) |
Nov 16, 2015 | 46.75 | 47.36 | 46.70 | 47.36 | 753,498 | +0.59(+1.26%) |
Nov 13, 2015 | 47.00 | 47.28 | 46.71 | 46.77 | 562,724 | -0.35(-0.73%) |
Nov 12, 2015 | 47.40 | 47.74 | 47.10 | 47.12 | 550,924 | -0.55(-1.15%) |
Nov 11, 2015 | 47.88 | 47.88 | 47.44 | 47.67 | 597,114 | +0.07(+0.15%) |
Nov 10, 2015 | 47.33 | 47.61 | 47.32 | 47.60 | 774,068 | +0.28(+0.60%) |
Nov 09, 2015 | 47.72 | 47.85 | 47.13 | 47.32 | 459,126 | -0.51(-1.07%) |
Nov 06, 2015 | 47.63 | 48.03 | 47.43 | 47.83 | 751,884 | +0.22(+0.46%) |
Nov 05, 2015 | 47.57 | 47.76 | 47.40 | 47.61 | 592,866 | +0.09(+0.20%) |
Nov 04, 2015 | 47.35 | 47.75 | 47.24 | 47.51 | 623,301 | +0.09(+0.18%) |
Nov 03, 2015 | 47.67 | 47.84 | 47.32 | 47.43 | 893,494 | -0.16(-0.33%) |
Nov 02, 2015 | 47.64 | 47.86 | 47.50 | 47.58 | 784,682 | +0.25(+0.53%) |
Oct 30, 2015 | 48.08 | 48.19 | 47.32 | 47.33 | 1,133,193 | -0.75(-1.57%) |
Oct 29, 2015 | 47.76 | 48.23 | 47.54 | 48.09 | 788,259 | +0.31(+0.66%) |
Oct 28, 2015 | 46.63 | 47.82 | 46.40 | 47.77 | 1,262,994 | +1.21(+2.60%) |
Oct 27, 2015 | 46.25 | 46.63 | 46.18 | 46.56 | 1,301,809 | +0.06(+0.14%) |
Oct 26, 2015 | 46.51 | 46.64 | 46.27 | 46.50 | 651,515 | +0.10(+0.22%) |
Oct 23, 2015 | 46.47 | 46.52 | 46.10 | 46.40 | 721,926 | +0.20(+0.44%) |
Oct 22, 2015 | 45.72 | 46.33 | 45.65 | 46.19 | 946,508 | +0.64(+1.40%) |
Oct 21, 2015 | 45.58 | 45.84 | 45.43 | 45.56 | 678,698 | +0.19(+0.42%) |
Oct 20, 2015 | 45.20 | 45.44 | 45.13 | 45.37 | 475,821 | +0.28(+0.63%) |
Oct 19, 2015 | 44.63 | 45.10 | 44.53 | 45.08 | 504,662 | +0.38(+0.84%) |
Oct 16, 2015 | 44.65 | 44.79 | 44.39 | 44.71 | 583,503 | +0.30(+0.67%) |
Oct 15, 2015 | 44.05 | 44.43 | 43.71 | 44.41 | 837,746 | +0.62(+1.42%) |
Oct 14, 2015 | 44.02 | 44.16 | 43.70 | 43.79 | 813,657 | -0.18(-0.41%) |
Oct 13, 2015 | 44.42 | 44.56 | 43.91 | 43.97 | 967,988 | -0.57(-1.29%) |
Oct 12, 2015 | 44.13 | 44.68 | 44.09 | 44.54 | 565,968 | +0.40(+0.91%) |
Oct 09, 2015 | 44.23 | 44.37 | 43.98 | 44.14 | 602,209 | -0.04(-0.09%) |
Oct 08, 2015 | 43.43 | 44.19 | 43.34 | 44.18 | 661,342 | +0.76(+1.76%) |
Oct 07, 2015 | 43.21 | 43.49 | 42.97 | 43.42 | 684,012 | +0.49(+1.13%) |
Oct 06, 2015 | 43.11 | 43.23 | 42.88 | 42.93 | 686,970 | -0.33(-0.76%) |
Oct 05, 2015 | 42.90 | 43.28 | 42.88 | 43.26 | 867,727 | +0.78(+1.83%) |
Oct 02, 2015 | 41.49 | 42.50 | 41.36 | 42.48 | 1,018,236 | +0.40(+0.95%) |
Oct 01, 2015 | 42.36 | 42.40 | 41.48 | 42.08 | 954,706 | -0.20(-0.46%) |
Sep 30, 2015 | 42.16 | 42.35 | 41.89 | 42.28 | 987,914 | +0.42(+0.99%) |
Sep 29, 2015 | 41.63 | 41.92 | 41.36 | 41.86 | 657,115 | +0.30(+0.72%) |
Sep 28, 2015 | 41.89 | 41.94 | 41.42 | 41.56 | 734,150 | -0.45(-1.07%) |
Sep 25, 2015 | 42.16 | 42.40 | 41.78 | 42.01 | 706,537 | +0.18(+0.43%) |
Sep 24, 2015 | 41.37 | 41.91 | 41.37 | 41.83 | 724,879 | +0.13(+0.30%) |
Sep 23, 2015 | 41.57 | 41.89 | 41.50 | 41.70 | 567,150 | +0.14(+0.34%) |
Sep 22, 2015 | 41.51 | 41.90 | 41.34 | 41.56 | 809,720 | -0.42(-0.99%) |
Sep 21, 2015 | 41.73 | 42.18 | 41.56 | 41.98 | 832,123 | +0.48(+1.15%) |
Sep 18, 2015 | 41.65 | 42.07 | 41.41 | 41.50 | 1,893,124 | -0.72(-1.69%) |
Sep 17, 2015 | 42.38 | 42.81 | 42.14 | 42.22 | 1,122,194 | -0.06(-0.15%) |
Sep 16, 2015 | 42.03 | 42.32 | 41.84 | 42.28 | 877,595 | +0.24(+0.56%) |
Sep 15, 2015 | 41.67 | 42.16 | 41.49 | 42.04 | 780,881 | +0.46(+1.12%) |
Sep 14, 2015 | 41.63 | 41.66 | 41.35 | 41.58 | 993,785 | -0.05(-0.11%) |
Sep 11, 2015 | 41.14 | 41.63 | 40.99 | 41.63 | 960,326 | +0.32(+0.77%) |
Sep 10, 2015 | 41.02 | 41.65 | 41.02 | 41.31 | 765,623 | +0.16(+0.40%) |
Sep 09, 2015 | 41.75 | 41.87 | 41.07 | 41.14 | 943,078 | -0.28(-0.68%) |
Sep 08, 2015 | 41.19 | 41.49 | 40.89 | 41.42 | 1,670,445 | +0.98(+2.43%) |
Sep 04, 2015 | 40.53 | 40.44 | 40.44 | 40.44 | 1,069,085 | -0.69(-1.69%) |
Sep 03, 2015 | 41.03 | 41.32 | 40.95 | 41.14 | 1,344,318 | +0.38(+0.94%) |
Sep 02, 2015 | 40.51 | 41.10 | 40.06 | 40.75 | 1,522,351 | +1.05(+2.65%) |