Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.68 | 47.72 | 46.81 | 46.88 | 1,933,672 | -0.69(-1.44%) |
Nov 27, 2015 | 47.41 | 47.77 | 47.15 | 47.56 | 854,915 | +0.03(+0.06%) |
Nov 25, 2015 | 47.23 | 47.54 | 47.54 | 47.54 | 1,374,697 | +0.27(+0.56%) |
Nov 24, 2015 | 46.46 | 47.51 | 46.37 | 47.27 | 2,340,171 | +0.56(+1.20%) |
Nov 23, 2015 | 46.69 | 47.08 | 46.52 | 46.71 | 1,797,181 | +0.04(+0.08%) |
Nov 20, 2015 | 46.57 | 46.93 | 46.37 | 46.68 | 1,364,867 | +0.37(+0.79%) |
Nov 19, 2015 | 46.25 | 46.71 | 46.19 | 46.31 | 1,377,671 | +0.04(+0.08%) |
Nov 18, 2015 | 45.28 | 46.40 | 45.20 | 46.27 | 2,002,150 | +0.93(+2.06%) |
Nov 17, 2015 | 45.51 | 46.05 | 45.17 | 45.34 | 2,535,166 | -0.08(-0.18%) |
Nov 16, 2015 | 44.25 | 45.50 | 44.24 | 45.42 | 2,837,863 | +1.16(+2.63%) |
Nov 13, 2015 | 44.59 | 45.14 | 44.23 | 44.26 | 1,676,821 | -0.32(-0.72%) |
Nov 12, 2015 | 45.39 | 45.51 | 44.39 | 44.58 | 2,144,207 | -1.23(-2.68%) |
Nov 11, 2015 | 45.21 | 46.37 | 44.96 | 45.81 | 2,363,520 | +0.59(+1.30%) |
Nov 10, 2015 | 43.92 | 45.30 | 43.73 | 45.22 | 3,723,911 | +1.46(+3.35%) |
Nov 09, 2015 | 44.38 | 44.38 | 43.28 | 43.76 | 3,367,196 | -0.66(-1.48%) |
Nov 06, 2015 | 44.51 | 44.96 | 43.63 | 44.42 | 3,975,866 | -0.50(-1.12%) |
Nov 05, 2015 | 45.73 | 45.73 | 44.33 | 44.92 | 5,232,518 | -0.83(-1.82%) |
Nov 04, 2015 | 46.26 | 46.48 | 45.62 | 45.75 | 3,157,204 | -0.38(-0.83%) |
Nov 03, 2015 | 45.98 | 46.54 | 45.30 | 46.14 | 2,134,316 | +0.05(+0.12%) |
Nov 02, 2015 | 45.80 | 46.20 | 45.67 | 46.08 | 1,932,430 | +0.25(+0.54%) |
Oct 30, 2015 | 44.85 | 46.24 | 44.79 | 45.83 | 2,396,264 | +0.74(+1.64%) |
Oct 29, 2015 | 46.38 | 46.42 | 44.67 | 45.09 | 3,457,723 | -1.77(-3.77%) |
Oct 28, 2015 | 46.34 | 47.30 | 46.04 | 46.86 | 2,552,696 | +0.59(+1.29%) |
Oct 27, 2015 | 47.11 | 47.18 | 46.11 | 46.26 | 2,589,015 | -1.01(-2.13%) |
Oct 26, 2015 | 47.77 | 48.06 | 46.46 | 47.27 | 3,508,389 | -0.44(-0.92%) |
Oct 23, 2015 | 47.83 | 47.97 | 46.66 | 47.71 | 3,040,976 | +0.26(+0.54%) |
Oct 22, 2015 | 47.61 | 48.00 | 46.18 | 47.45 | 3,369,300 | -0.23(-0.48%) |
Oct 21, 2015 | 47.67 | 47.92 | 47.07 | 47.68 | 2,721,619 | +0.25(+0.52%) |
Oct 20, 2015 | 46.27 | 47.58 | 46.14 | 47.44 | 2,330,974 | +1.27(+2.76%) |
Oct 19, 2015 | 45.68 | 46.25 | 45.35 | 46.16 | 2,047,975 | +0.38(+0.82%) |
Oct 16, 2015 | 45.56 | 46.01 | 44.95 | 45.79 | 1,453,340 | +0.25(+0.54%) |
Oct 15, 2015 | 45.11 | 45.60 | 44.27 | 45.54 | 3,072,528 | +0.62(+1.38%) |
Oct 14, 2015 | 46.36 | 46.48 | 44.76 | 44.92 | 3,911,085 | -1.55(-3.33%) |
Oct 13, 2015 | 46.61 | 47.50 | 46.36 | 46.47 | 2,749,785 | -0.36(-0.76%) |
Oct 12, 2015 | 46.95 | 47.05 | 46.16 | 46.82 | 1,526,684 | -0.13(-0.27%) |
Oct 09, 2015 | 46.59 | 47.04 | 46.21 | 46.95 | 2,575,161 | +0.24(+0.51%) |
Oct 08, 2015 | 46.09 | 46.79 | 45.81 | 46.71 | 1,826,403 | +0.53(+1.15%) |
Oct 07, 2015 | 45.22 | 46.20 | 45.12 | 46.18 | 2,329,934 | +1.29(+2.87%) |
Oct 06, 2015 | 45.97 | 46.27 | 44.78 | 44.89 | 2,216,783 | -1.22(-2.64%) |
Oct 05, 2015 | 45.34 | 46.24 | 45.25 | 46.11 | 2,290,893 | +1.22(+2.71%) |
Oct 02, 2015 | 44.03 | 44.90 | 43.24 | 44.89 | 3,296,019 | +0.23(+0.51%) |
Oct 01, 2015 | 43.99 | 44.74 | 43.52 | 44.66 | 2,668,623 | +0.64(+1.45%) |
Sep 30, 2015 | 43.62 | 44.12 | 42.95 | 44.02 | 3,553,732 | +1.03(+2.40%) |
Sep 29, 2015 | 43.58 | 43.87 | 42.29 | 42.99 | 4,950,238 | -0.55(-1.26%) |
Sep 28, 2015 | 46.04 | 46.04 | 43.09 | 43.54 | 4,171,995 | -2.62(-5.67%) |
Sep 25, 2015 | 46.40 | 46.82 | 45.91 | 46.15 | 2,123,048 | +0.31(+0.68%) |
Sep 24, 2015 | 45.01 | 45.92 | 44.54 | 45.84 | 3,018,643 | +0.29(+0.64%) |
Sep 23, 2015 | 45.38 | 46.14 | 45.06 | 45.55 | 2,914,568 | +0.32(+0.71%) |
Sep 22, 2015 | 46.65 | 46.78 | 44.63 | 45.23 | 5,835,744 | -1.96(-4.15%) |
Sep 21, 2015 | 48.51 | 48.83 | 46.41 | 47.19 | 6,116,254 | -0.15(-0.31%) |
Sep 18, 2015 | 47.88 | 48.23 | 47.09 | 47.33 | 6,067,545 | -1.12(-2.32%) |
Sep 17, 2015 | 47.80 | 49.60 | 47.62 | 48.46 | 3,261,147 | +0.62(+1.30%) |
Sep 16, 2015 | 47.82 | 47.98 | 47.33 | 47.84 | 2,469,485 | -0.05(-0.11%) |
Sep 15, 2015 | 47.97 | 48.03 | 47.54 | 47.89 | 3,086,429 | +0.01(+0.02%) |
Sep 14, 2015 | 47.84 | 48.04 | 47.20 | 47.88 | 3,160,931 | +0.10(+0.21%) |
Sep 11, 2015 | 46.83 | 47.78 | 46.56 | 47.78 | 2,678,121 | +0.93(+1.99%) |
Sep 10, 2015 | 46.75 | 47.08 | 45.78 | 46.85 | 3,022,746 | -0.39(-0.83%) |
Sep 09, 2015 | 48.30 | 48.42 | 47.16 | 47.24 | 2,845,201 | -0.62(-1.30%) |
Sep 08, 2015 | 46.79 | 47.89 | 46.46 | 47.87 | 2,708,884 | +1.76(+3.81%) |
Sep 04, 2015 | 46.73 | 46.11 | 46.11 | 46.11 | 1,739,085 | -1.13(-2.38%) |
Sep 03, 2015 | 46.95 | 47.60 | 46.75 | 47.23 | 2,303,010 | +0.58(+1.24%) |
Sep 02, 2015 | 45.69 | 46.67 | 45.30 | 46.66 | 2,230,798 | +1.45(+3.20%) |