Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 46.38 | 46.83 | 46.12 | 46.16 | 301,862 | -0.15(-0.33%) |
Nov 27, 2015 | 45.94 | 46.42 | 45.70 | 46.31 | 81,263 | +0.30(+0.65%) |
Nov 25, 2015 | 45.70 | 46.02 | 46.02 | 46.02 | 172,942 | +0.33(+0.73%) |
Nov 24, 2015 | 44.83 | 45.81 | 44.53 | 45.68 | 230,114 | +0.42(+0.94%) |
Nov 23, 2015 | 45.62 | 45.76 | 45.25 | 45.26 | 156,952 | -0.32(-0.69%) |
Nov 20, 2015 | 45.85 | 46.13 | 45.50 | 45.58 | 184,024 | +0.02(+0.04%) |
Nov 19, 2015 | 45.60 | 45.94 | 45.14 | 45.56 | 293,110 | -0.29(-0.63%) |
Nov 18, 2015 | 45.16 | 45.89 | 44.76 | 45.85 | 293,562 | +0.95(+2.11%) |
Nov 17, 2015 | 44.96 | 45.80 | 44.58 | 44.90 | 314,336 | +0.08(+0.18%) |
Nov 16, 2015 | 43.99 | 44.86 | 43.84 | 44.82 | 215,725 | +0.80(+1.82%) |
Nov 13, 2015 | 43.82 | 44.28 | 43.44 | 44.02 | 409,912 | +0.03(+0.06%) |
Nov 12, 2015 | 46.02 | 46.02 | 43.96 | 43.99 | 459,165 | -1.80(-3.94%) |
Nov 11, 2015 | 46.67 | 46.67 | 45.76 | 45.80 | 418,478 | -0.66(-1.41%) |
Nov 10, 2015 | 45.83 | 46.52 | 45.80 | 46.45 | 194,965 | +0.51(+1.11%) |
Nov 09, 2015 | 46.94 | 47.23 | 45.64 | 45.94 | 209,132 | -0.82(-1.75%) |
Nov 06, 2015 | 45.74 | 47.16 | 45.56 | 46.76 | 547,399 | +1.63(+3.62%) |
Nov 05, 2015 | 44.45 | 45.53 | 44.11 | 45.12 | 239,544 | +1.09(+2.47%) |
Nov 04, 2015 | 44.19 | 44.20 | 43.53 | 44.04 | 339,461 | -0.07(-0.16%) |
Nov 03, 2015 | 43.67 | 44.20 | 43.54 | 44.11 | 355,173 | +0.31(+0.72%) |
Nov 02, 2015 | 42.89 | 43.86 | 42.74 | 43.80 | 271,960 | +1.02(+2.39%) |
Oct 30, 2015 | 43.18 | 43.34 | 42.75 | 42.77 | 177,243 | -0.46(-1.06%) |
Oct 29, 2015 | 43.36 | 44.19 | 43.12 | 43.23 | 472,882 | -0.36(-0.82%) |
Oct 28, 2015 | 41.89 | 43.61 | 41.67 | 43.59 | 299,262 | +1.84(+4.41%) |
Oct 27, 2015 | 42.16 | 42.54 | 41.51 | 41.75 | 221,893 | -0.86(-2.02%) |
Oct 26, 2015 | 43.27 | 43.62 | 42.01 | 42.61 | 282,405 | -0.87(-2.00%) |
Oct 23, 2015 | 42.33 | 44.16 | 42.13 | 43.48 | 598,664 | +1.59(+3.79%) |
Oct 22, 2015 | 41.22 | 42.72 | 41.22 | 41.89 | 328,045 | +0.84(+2.03%) |
Oct 21, 2015 | 41.60 | 41.80 | 41.00 | 41.06 | 173,563 | -0.53(-1.27%) |
Oct 20, 2015 | 40.94 | 41.86 | 40.54 | 41.59 | 354,254 | -0.05(-0.13%) |
Oct 19, 2015 | 41.66 | 41.92 | 41.47 | 41.64 | 180,841 | -0.12(-0.28%) |
Oct 16, 2015 | 41.93 | 42.06 | 41.48 | 41.76 | 214,503 | -0.04(-0.11%) |
Oct 15, 2015 | 41.69 | 41.89 | 41.27 | 41.80 | 532,444 | +0.23(+0.56%) |
Oct 14, 2015 | 42.72 | 42.93 | 41.52 | 41.57 | 398,268 | -1.08(-2.53%) |
Oct 13, 2015 | 42.97 | 43.71 | 42.65 | 42.65 | 292,827 | -0.58(-1.35%) |
Oct 12, 2015 | 43.06 | 43.36 | 42.80 | 43.23 | 179,378 | +0.24(+0.56%) |
Oct 09, 2015 | 43.50 | 43.65 | 42.83 | 42.99 | 283,342 | -0.38(-0.87%) |
Oct 08, 2015 | 43.17 | 43.51 | 42.80 | 43.36 | 329,142 | +0.00(+0.00%) |
Oct 07, 2015 | 42.36 | 43.41 | 42.36 | 43.36 | 578,424 | +1.30(+3.10%) |
Oct 06, 2015 | 41.45 | 42.19 | 41.33 | 42.06 | 345,742 | +0.60(+1.45%) |
Oct 05, 2015 | 41.08 | 41.77 | 40.90 | 41.46 | 247,384 | +0.57(+1.38%) |
Oct 02, 2015 | 40.00 | 40.90 | 39.67 | 40.89 | 583,796 | +0.48(+1.18%) |
Oct 01, 2015 | 40.43 | 40.56 | 39.93 | 40.42 | 397,473 | -0.05(-0.13%) |
Sep 30, 2015 | 39.67 | 40.58 | 39.44 | 40.47 | 583,926 | +1.24(+3.16%) |
Sep 29, 2015 | 39.10 | 39.31 | 39.03 | 39.23 | 601,740 | +0.24(+0.62%) |
Sep 28, 2015 | 39.13 | 39.53 | 38.83 | 38.99 | 682,375 | -0.48(-1.23%) |
Sep 25, 2015 | 39.43 | 40.01 | 39.24 | 39.48 | 389,133 | +0.47(+1.20%) |
Sep 24, 2015 | 38.25 | 39.12 | 38.14 | 39.01 | 422,855 | +0.40(+1.02%) |
Sep 23, 2015 | 39.05 | 39.15 | 38.43 | 38.61 | 217,515 | -0.31(-0.78%) |
Sep 22, 2015 | 39.15 | 39.42 | 38.74 | 38.92 | 371,166 | -0.75(-1.90%) |
Sep 21, 2015 | 39.84 | 40.13 | 39.26 | 39.67 | 375,274 | +0.13(+0.34%) |
Sep 18, 2015 | 40.46 | 40.54 | 39.48 | 39.54 | 1,074,367 | -1.43(-3.49%) |
Sep 17, 2015 | 41.45 | 42.00 | 40.87 | 40.97 | 327,127 | -0.56(-1.34%) |
Sep 16, 2015 | 41.37 | 41.90 | 41.14 | 41.52 | 692,767 | +0.12(+0.28%) |
Sep 15, 2015 | 39.79 | 41.56 | 39.74 | 41.41 | 789,129 | +1.81(+4.58%) |
Sep 14, 2015 | 40.76 | 40.77 | 39.56 | 39.59 | 814,392 | -1.19(-2.91%) |
Sep 11, 2015 | 39.86 | 41.10 | 39.65 | 40.78 | 965,220 | +0.63(+1.57%) |
Sep 10, 2015 | 39.71 | 40.38 | 39.40 | 40.15 | 731,660 | +0.40(+1.02%) |
Sep 09, 2015 | 39.74 | 39.95 | 39.43 | 39.75 | 609,436 | +0.48(+1.24%) |
Sep 08, 2015 | 38.52 | 39.29 | 38.25 | 39.26 | 398,948 | +1.36(+3.58%) |
Sep 04, 2015 | 38.08 | 37.90 | 37.90 | 37.90 | 418,375 | -0.53(-1.38%) |
Sep 03, 2015 | 38.18 | 38.64 | 38.16 | 38.43 | 284,602 | +0.30(+0.78%) |
Sep 02, 2015 | 38.16 | 38.23 | 37.73 | 38.14 | 386,906 | +0.49(+1.31%) |