Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.69 | 45.81 | 45.46 | 45.47 | 2,137,916 | -0.13(-0.28%) |
Nov 27, 2015 | 45.66 | 45.87 | 45.41 | 45.60 | 923,073 | -0.09(-0.20%) |
Nov 25, 2015 | 45.69 | 45.69 | 45.69 | 45.69 | 1,228,199 | +0.04(+0.09%) |
Nov 24, 2015 | 45.56 | 45.73 | 45.28 | 45.65 | 1,822,433 | -0.14(-0.30%) |
Nov 23, 2015 | 45.77 | 46.05 | 45.61 | 45.79 | 1,610,702 | +0.02(+0.04%) |
Nov 20, 2015 | 45.55 | 45.81 | 45.48 | 45.77 | 1,447,089 | +0.41(+0.91%) |
Nov 19, 2015 | 45.47 | 45.58 | 45.25 | 45.36 | 1,397,076 | +0.04(+0.09%) |
Nov 18, 2015 | 44.63 | 45.36 | 44.45 | 45.31 | 2,246,655 | +0.76(+1.71%) |
Nov 17, 2015 | 44.50 | 44.70 | 44.35 | 44.55 | 1,764,461 | +0.10(+0.23%) |
Nov 16, 2015 | 44.02 | 44.46 | 44.01 | 44.45 | 3,471,562 | +0.34(+0.77%) |
Nov 13, 2015 | 44.53 | 44.70 | 43.99 | 44.11 | 2,843,024 | -0.52(-1.16%) |
Nov 12, 2015 | 45.21 | 45.30 | 44.63 | 44.63 | 2,225,438 | -0.73(-1.60%) |
Nov 11, 2015 | 45.45 | 45.73 | 45.34 | 45.36 | 1,806,610 | -0.02(-0.04%) |
Nov 10, 2015 | 45.30 | 45.69 | 45.27 | 45.37 | 1,804,439 | -0.03(-0.07%) |
Nov 09, 2015 | 45.90 | 46.02 | 45.25 | 45.41 | 1,840,040 | -0.63(-1.36%) |
Nov 06, 2015 | 46.03 | 46.04 | 45.64 | 46.03 | 1,655,712 | +0.00(+0.00%) |
Nov 05, 2015 | 45.97 | 46.15 | 45.86 | 46.03 | 2,163,075 | +0.25(+0.54%) |
Nov 04, 2015 | 45.74 | 46.75 | 45.61 | 45.79 | 2,771,298 | +0.08(+0.17%) |
Nov 03, 2015 | 45.93 | 46.18 | 45.57 | 45.71 | 2,462,149 | -0.33(-0.72%) |
Nov 02, 2015 | 45.55 | 46.18 | 45.55 | 46.04 | 2,593,353 | +0.58(+1.26%) |
Oct 30, 2015 | 46.04 | 46.25 | 45.47 | 45.47 | 3,926,479 | -0.59(-1.29%) |
Oct 29, 2015 | 46.23 | 46.25 | 45.84 | 46.06 | 1,801,794 | -0.13(-0.27%) |
Oct 28, 2015 | 46.17 | 46.39 | 45.72 | 46.18 | 3,325,908 | +0.23(+0.50%) |
Oct 27, 2015 | 44.77 | 46.09 | 44.65 | 45.96 | 3,696,508 | +0.97(+2.16%) |
Oct 26, 2015 | 45.04 | 45.36 | 44.91 | 44.98 | 2,632,314 | +0.00(+0.00%) |
Oct 23, 2015 | 45.33 | 45.51 | 44.80 | 44.98 | 3,357,688 | -0.27(-0.60%) |
Oct 22, 2015 | 45.55 | 45.64 | 45.21 | 45.25 | 3,001,762 | +0.06(+0.13%) |
Oct 21, 2015 | 45.06 | 45.48 | 45.06 | 45.19 | 3,830,216 | +0.62(+1.39%) |
Oct 20, 2015 | 44.36 | 44.71 | 44.30 | 44.58 | 2,042,850 | +0.17(+0.38%) |
Oct 19, 2015 | 44.29 | 44.53 | 44.01 | 44.41 | 2,368,458 | +0.05(+0.11%) |
Oct 16, 2015 | 44.54 | 44.91 | 44.14 | 44.36 | 2,819,709 | -0.04(-0.10%) |
Oct 15, 2015 | 44.44 | 44.57 | 44.17 | 44.40 | 2,163,740 | +0.04(+0.10%) |
Oct 14, 2015 | 44.80 | 44.85 | 44.34 | 44.36 | 1,670,159 | -0.52(-1.15%) |
Oct 13, 2015 | 45.03 | 45.18 | 44.81 | 44.87 | 1,647,553 | -0.30(-0.66%) |
Oct 12, 2015 | 44.88 | 45.30 | 44.83 | 45.17 | 1,057,023 | +0.21(+0.47%) |
Oct 09, 2015 | 44.78 | 45.29 | 44.70 | 44.96 | 1,753,268 | +0.18(+0.40%) |
Oct 08, 2015 | 43.81 | 44.81 | 43.57 | 44.78 | 2,923,188 | +0.96(+2.18%) |
Oct 07, 2015 | 43.60 | 43.96 | 43.54 | 43.82 | 1,884,486 | +0.33(+0.76%) |
Oct 06, 2015 | 43.48 | 43.67 | 43.25 | 43.49 | 2,196,766 | -0.03(-0.06%) |
Oct 05, 2015 | 43.00 | 43.58 | 42.95 | 43.52 | 1,840,507 | +0.79(+1.84%) |
Oct 02, 2015 | 42.03 | 42.73 | 41.85 | 42.73 | 2,082,522 | +0.36(+0.86%) |
Oct 01, 2015 | 42.16 | 42.49 | 41.88 | 42.37 | 2,792,500 | +0.25(+0.58%) |
Sep 30, 2015 | 41.93 | 42.17 | 41.50 | 42.12 | 4,019,437 | +0.50(+1.20%) |
Sep 29, 2015 | 42.05 | 42.09 | 41.42 | 41.63 | 6,413,211 | -0.47(-1.12%) |
Sep 28, 2015 | 42.44 | 42.52 | 42.01 | 42.10 | 2,455,000 | -0.50(-1.17%) |
Sep 25, 2015 | 42.47 | 42.84 | 42.23 | 42.60 | 3,895,371 | +0.48(+1.14%) |
Sep 24, 2015 | 42.00 | 42.22 | 41.80 | 42.12 | 4,179,326 | -0.13(-0.30%) |
Sep 23, 2015 | 42.18 | 42.34 | 41.81 | 42.24 | 2,369,862 | +0.07(+0.16%) |
Sep 22, 2015 | 41.99 | 42.22 | 41.71 | 42.18 | 2,332,713 | -0.20(-0.48%) |
Sep 21, 2015 | 42.51 | 42.58 | 42.26 | 42.38 | 2,463,907 | +0.19(+0.44%) |
Sep 18, 2015 | 41.83 | 42.33 | 41.81 | 42.19 | 4,441,703 | -0.15(-0.36%) |
Sep 17, 2015 | 42.49 | 42.72 | 42.23 | 42.34 | 2,506,205 | -0.08(-0.18%) |
Sep 16, 2015 | 42.53 | 42.53 | 42.28 | 42.42 | 2,619,302 | +0.01(+0.02%) |
Sep 15, 2015 | 42.33 | 42.56 | 42.18 | 42.41 | 3,483,325 | +0.22(+0.52%) |
Sep 14, 2015 | 42.29 | 42.31 | 41.82 | 42.19 | 2,586,026 | -0.09(-0.22%) |
Sep 11, 2015 | 42.01 | 42.33 | 41.90 | 42.29 | 2,234,580 | +0.17(+0.40%) |
Sep 10, 2015 | 42.10 | 42.40 | 41.87 | 42.12 | 3,227,405 | +0.05(+0.11%) |
Sep 09, 2015 | 42.82 | 42.95 | 41.99 | 42.07 | 3,833,121 | -0.48(-1.12%) |
Sep 08, 2015 | 42.45 | 42.72 | 42.17 | 42.55 | 3,482,572 | +0.65(+1.54%) |
Sep 04, 2015 | 41.70 | 41.90 | 41.90 | 41.90 | 2,735,057 | -0.29(-0.70%) |
Sep 03, 2015 | 41.86 | 42.42 | 41.86 | 42.20 | 2,305,433 | +0.42(+1.00%) |
Sep 02, 2015 | 41.74 | 41.93 | 41.36 | 41.78 | 2,029,326 | +0.39(+0.95%) |