Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.79 | 45.79 | 45.50 | 45.52 | 21,931 | -0.18(-0.39%) |
Nov 27, 2015 | 45.68 | 45.76 | 45.68 | 45.70 | 92,770 | +0.01(+0.02%) |
Nov 25, 2015 | 45.70 | 45.69 | 45.69 | 45.69 | 32,377 | +0.06(+0.13%) |
Nov 24, 2015 | 45.33 | 45.73 | 45.23 | 45.63 | 67,632 | +0.07(+0.16%) |
Nov 23, 2015 | 45.62 | 45.76 | 45.46 | 45.55 | 30,127 | -0.04(-0.09%) |
Nov 20, 2015 | 45.63 | 45.76 | 45.57 | 45.59 | 60,374 | +0.16(+0.35%) |
Nov 19, 2015 | 45.46 | 45.57 | 45.37 | 45.43 | 31,574 | -0.08(-0.17%) |
Nov 18, 2015 | 44.91 | 45.51 | 44.91 | 45.51 | 18,246 | +0.76(+1.69%) |
Nov 17, 2015 | 44.90 | 45.11 | 44.72 | 44.75 | 38,651 | -0.09(-0.20%) |
Nov 16, 2015 | 44.12 | 44.85 | 44.05 | 44.84 | 32,690 | +0.67(+1.52%) |
Nov 13, 2015 | 44.57 | 44.58 | 44.16 | 44.17 | 46,619 | -0.56(-1.26%) |
Nov 12, 2015 | 45.03 | 45.19 | 44.73 | 44.73 | 42,127 | -0.60(-1.32%) |
Nov 11, 2015 | 45.54 | 45.57 | 45.33 | 45.33 | 25,217 | -0.08(-0.17%) |
Nov 10, 2015 | 45.28 | 45.50 | 45.27 | 45.41 | 35,854 | +0.00(+0.00%) |
Nov 09, 2015 | 45.73 | 45.73 | 45.24 | 45.41 | 52,745 | -0.41(-0.88%) |
Nov 06, 2015 | 45.85 | 45.87 | 45.55 | 45.82 | 36,931 | -0.05(-0.10%) |
Nov 05, 2015 | 45.94 | 45.98 | 45.67 | 45.87 | 31,220 | -0.05(-0.10%) |
Nov 04, 2015 | 46.21 | 46.21 | 45.79 | 45.91 | 25,330 | -0.07(-0.16%) |
Nov 03, 2015 | 45.83 | 46.16 | 45.79 | 45.99 | 55,618 | +0.09(+0.20%) |
Nov 02, 2015 | 45.41 | 45.92 | 45.41 | 45.90 | 289,144 | +0.54(+1.18%) |
Oct 30, 2015 | 45.54 | 45.65 | 45.36 | 45.36 | 57,019 | -0.19(-0.43%) |
Oct 29, 2015 | 45.50 | 45.62 | 45.44 | 45.55 | 27,321 | -0.04(-0.08%) |
Oct 28, 2015 | 45.12 | 45.63 | 44.97 | 45.59 | 67,591 | +0.61(+1.35%) |
Oct 27, 2015 | 44.99 | 45.05 | 44.88 | 44.99 | 64,884 | -0.15(-0.34%) |
Oct 26, 2015 | 45.15 | 45.20 | 45.04 | 45.14 | 45,620 | -0.10(-0.23%) |
Oct 23, 2015 | 45.14 | 45.34 | 45.01 | 45.24 | 102,042 | +0.48(+1.08%) |
Oct 22, 2015 | 44.33 | 44.85 | 44.33 | 44.76 | 48,667 | +0.63(+1.43%) |
Oct 21, 2015 | 44.53 | 44.54 | 44.12 | 44.13 | 22,462 | -0.27(-0.61%) |
Oct 20, 2015 | 44.37 | 44.58 | 44.31 | 44.40 | 37,932 | -0.10(-0.23%) |
Oct 19, 2015 | 44.31 | 44.50 | 44.24 | 44.50 | 37,946 | +0.04(+0.10%) |
Oct 16, 2015 | 44.38 | 44.46 | 44.17 | 44.46 | 181,731 | +0.17(+0.37%) |
Oct 15, 2015 | 43.84 | 44.29 | 43.75 | 44.29 | 154,818 | +0.68(+1.57%) |
Oct 14, 2015 | 43.77 | 43.98 | 43.52 | 43.61 | 50,438 | -0.23(-0.52%) |
Oct 13, 2015 | 43.91 | 44.26 | 43.79 | 43.84 | 33,569 | -0.29(-0.66%) |
Oct 12, 2015 | 44.09 | 44.19 | 44.02 | 44.13 | 17,206 | +0.01(+0.03%) |
Oct 09, 2015 | 44.20 | 44.22 | 43.94 | 44.11 | 66,059 | +0.08(+0.18%) |
Oct 08, 2015 | 43.60 | 44.11 | 43.52 | 44.04 | 222,938 | +0.35(+0.81%) |
Oct 07, 2015 | 43.52 | 43.74 | 43.32 | 43.68 | 69,811 | +0.40(+0.92%) |
Oct 06, 2015 | 43.44 | 43.52 | 43.18 | 43.29 | 52,300 | -0.21(-0.48%) |
Oct 05, 2015 | 43.01 | 43.50 | 43.01 | 43.50 | 61,680 | +0.82(+1.93%) |
Oct 02, 2015 | 41.56 | 42.67 | 41.43 | 42.67 | 79,458 | +0.63(+1.50%) |
Oct 01, 2015 | 42.14 | 42.14 | 41.65 | 42.04 | 32,090 | +0.03(+0.06%) |
Sep 30, 2015 | 41.76 | 42.02 | 41.54 | 42.02 | 86,239 | +0.81(+1.95%) |
Sep 29, 2015 | 41.32 | 41.56 | 40.99 | 41.21 | 66,739 | -0.00(-0.01%) |
Sep 28, 2015 | 42.11 | 42.11 | 41.15 | 41.21 | 73,892 | -1.12(-2.64%) |
Sep 25, 2015 | 42.76 | 42.77 | 42.10 | 42.33 | 137,081 | -0.07(-0.17%) |
Sep 24, 2015 | 42.34 | 42.50 | 41.87 | 42.40 | 39,289 | -0.15(-0.35%) |
Sep 23, 2015 | 42.65 | 42.73 | 42.40 | 42.55 | 45,457 | -0.09(-0.20%) |
Sep 22, 2015 | 42.60 | 42.76 | 42.39 | 42.64 | 90,242 | -0.56(-1.30%) |
Sep 21, 2015 | 43.28 | 43.48 | 42.97 | 43.20 | 50,856 | +0.19(+0.45%) |
Sep 18, 2015 | 43.25 | 43.42 | 42.91 | 43.01 | 113,145 | -0.71(-1.63%) |
Sep 17, 2015 | 43.81 | 44.36 | 43.56 | 43.72 | 94,220 | -0.09(-0.20%) |
Sep 16, 2015 | 43.45 | 43.83 | 43.42 | 43.80 | 51,292 | +0.37(+0.86%) |
Sep 15, 2015 | 43.01 | 43.51 | 42.89 | 43.43 | 88,080 | +0.57(+1.32%) |
Sep 14, 2015 | 43.13 | 43.13 | 42.76 | 42.86 | 36,038 | -0.18(-0.41%) |
Sep 11, 2015 | 42.73 | 43.04 | 42.58 | 43.04 | 27,268 | +0.21(+0.50%) |
Sep 10, 2015 | 42.62 | 43.14 | 42.61 | 42.83 | 47,593 | +0.16(+0.38%) |
Sep 09, 2015 | 43.53 | 43.59 | 42.57 | 42.66 | 78,235 | -0.55(-1.27%) |
Sep 08, 2015 | 42.91 | 43.22 | 42.70 | 43.21 | 62,875 | +1.02(+2.41%) |
Sep 04, 2015 | 42.40 | 42.20 | 42.20 | 42.20 | 71,527 | -0.59(-1.38%) |
Sep 03, 2015 | 42.88 | 43.27 | 42.68 | 42.79 | 73,316 | +0.06(+0.13%) |
Sep 02, 2015 | 42.41 | 42.73 | 42.10 | 42.73 | 55,371 | +0.74(+1.76%) |