Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.80 | 45.80 | 45.32 | 45.46 | 309,821 | -0.16(-0.34%) |
Nov 27, 2015 | 45.75 | 45.80 | 45.36 | 45.62 | 167,654 | -0.02(-0.04%) |
Nov 25, 2015 | 45.67 | 45.64 | 45.64 | 45.64 | 431,344 | +0.71(+1.57%) |
Nov 24, 2015 | 44.71 | 45.07 | 44.44 | 44.93 | 536,804 | -1.04(-2.26%) |
Nov 23, 2015 | 45.94 | 46.28 | 45.91 | 45.97 | 183,439 | -0.26(-0.57%) |
Nov 20, 2015 | 46.27 | 46.50 | 46.13 | 46.23 | 184,470 | -0.08(-0.17%) |
Nov 19, 2015 | 45.66 | 46.43 | 45.50 | 46.31 | 261,643 | +1.22(+2.71%) |
Nov 18, 2015 | 45.12 | 45.26 | 44.77 | 45.09 | 225,581 | +0.13(+0.29%) |
Nov 17, 2015 | 45.79 | 45.91 | 44.82 | 44.96 | 279,666 | -0.29(-0.65%) |
Nov 16, 2015 | 45.17 | 45.34 | 44.66 | 45.25 | 284,023 | -0.59(-1.29%) |
Nov 13, 2015 | 46.12 | 46.31 | 45.74 | 45.84 | 155,059 | -0.66(-1.42%) |
Nov 12, 2015 | 46.80 | 46.86 | 46.45 | 46.50 | 134,964 | -0.65(-1.38%) |
Nov 11, 2015 | 47.50 | 47.58 | 47.10 | 47.15 | 218,063 | +0.01(+0.02%) |
Nov 10, 2015 | 46.56 | 47.25 | 46.54 | 47.14 | 285,115 | +0.43(+0.93%) |
Nov 09, 2015 | 46.99 | 47.08 | 46.16 | 46.71 | 238,330 | -0.68(-1.44%) |
Nov 06, 2015 | 47.01 | 47.46 | 46.84 | 47.39 | 272,744 | +0.31(+0.66%) |
Nov 05, 2015 | 46.32 | 47.25 | 46.25 | 47.08 | 269,609 | +0.01(+0.02%) |
Nov 04, 2015 | 47.06 | 47.38 | 46.60 | 47.07 | 457,661 | -0.44(-0.93%) |
Nov 03, 2015 | 47.52 | 47.58 | 46.63 | 47.51 | 360,148 | -0.61(-1.26%) |
Nov 02, 2015 | 48.69 | 48.76 | 48.00 | 48.12 | 240,807 | -0.18(-0.38%) |
Oct 30, 2015 | 47.99 | 48.70 | 47.98 | 48.30 | 191,328 | +0.03(+0.07%) |
Oct 29, 2015 | 47.97 | 48.37 | 47.56 | 48.27 | 278,806 | +0.65(+1.36%) |
Oct 28, 2015 | 48.26 | 48.26 | 47.11 | 47.62 | 238,761 | -0.32(-0.67%) |
Oct 27, 2015 | 47.58 | 48.05 | 47.49 | 47.94 | 182,504 | +0.22(+0.45%) |
Oct 26, 2015 | 47.72 | 47.84 | 47.51 | 47.72 | 113,450 | -0.14(-0.29%) |
Oct 23, 2015 | 47.39 | 47.99 | 47.25 | 47.86 | 343,149 | +1.12(+2.39%) |
Oct 22, 2015 | 46.12 | 46.76 | 46.09 | 46.74 | 215,948 | +0.71(+1.54%) |
Oct 21, 2015 | 46.60 | 46.67 | 45.79 | 46.03 | 166,598 | -0.28(-0.60%) |
Oct 20, 2015 | 46.67 | 46.72 | 46.02 | 46.31 | 293,194 | -0.13(-0.28%) |
Oct 19, 2015 | 45.63 | 46.50 | 45.63 | 46.44 | 298,436 | +0.67(+1.46%) |
Oct 16, 2015 | 45.47 | 45.86 | 45.26 | 45.77 | 523,070 | +0.23(+0.51%) |
Oct 15, 2015 | 44.23 | 45.54 | 44.09 | 45.54 | 278,753 | +1.93(+4.43%) |
Oct 14, 2015 | 44.97 | 44.98 | 43.53 | 43.61 | 806,061 | -0.90(-2.02%) |
Oct 13, 2015 | 44.59 | 45.17 | 44.45 | 44.51 | 334,369 | -0.37(-0.83%) |
Oct 12, 2015 | 43.70 | 44.99 | 43.70 | 44.88 | 357,760 | +0.75(+1.69%) |
Oct 09, 2015 | 43.77 | 44.15 | 43.42 | 44.14 | 492,734 | -0.46(-1.03%) |
Oct 08, 2015 | 44.01 | 44.68 | 43.93 | 44.59 | 332,556 | +0.36(+0.82%) |
Oct 07, 2015 | 43.61 | 44.27 | 43.54 | 44.23 | 636,216 | -0.47(-1.05%) |
Oct 06, 2015 | 45.79 | 45.91 | 44.51 | 44.70 | 394,207 | -0.89(-1.96%) |
Oct 05, 2015 | 45.38 | 45.61 | 45.11 | 45.59 | 224,262 | +0.50(+1.11%) |
Oct 02, 2015 | 44.56 | 45.09 | 43.88 | 45.09 | 252,951 | +0.38(+0.85%) |
Oct 01, 2015 | 45.20 | 45.36 | 44.36 | 44.71 | 346,211 | -0.11(-0.25%) |
Sep 30, 2015 | 45.02 | 45.11 | 44.20 | 44.82 | 408,016 | +1.34(+3.09%) |
Sep 29, 2015 | 44.05 | 44.05 | 43.17 | 43.48 | 310,618 | -0.29(-0.65%) |
Sep 28, 2015 | 45.09 | 45.12 | 43.39 | 43.76 | 669,391 | -1.55(-3.42%) |
Sep 25, 2015 | 45.90 | 46.06 | 45.07 | 45.31 | 347,215 | -0.08(-0.17%) |
Sep 24, 2015 | 45.39 | 45.60 | 45.06 | 45.39 | 246,120 | -0.63(-1.37%) |
Sep 23, 2015 | 45.50 | 46.10 | 45.18 | 46.02 | 740,012 | +1.56(+3.51%) |
Sep 22, 2015 | 46.47 | 46.47 | 44.28 | 44.46 | 463,485 | -2.68(-5.68%) |
Sep 21, 2015 | 47.15 | 47.31 | 46.66 | 47.14 | 196,883 | +0.29(+0.63%) |
Sep 18, 2015 | 47.18 | 47.18 | 46.62 | 46.85 | 310,823 | -0.35(-0.73%) |
Sep 17, 2015 | 47.04 | 47.71 | 46.85 | 47.19 | 216,527 | -0.07(-0.15%) |
Sep 16, 2015 | 47.07 | 47.30 | 46.70 | 47.26 | 557,199 | +1.16(+2.52%) |
Sep 15, 2015 | 45.75 | 46.33 | 45.54 | 46.10 | 385,986 | +0.23(+0.49%) |
Sep 14, 2015 | 45.38 | 46.16 | 45.37 | 45.88 | 298,842 | -0.05(-0.11%) |
Sep 11, 2015 | 45.27 | 45.93 | 45.20 | 45.93 | 198,081 | +0.28(+0.61%) |
Sep 10, 2015 | 45.41 | 45.83 | 45.08 | 45.65 | 300,432 | +0.46(+1.02%) |
Sep 09, 2015 | 45.57 | 45.94 | 45.12 | 45.19 | 274,558 | -0.09(-0.19%) |
Sep 08, 2015 | 44.78 | 45.28 | 44.58 | 45.28 | 370,830 | +1.09(+2.47%) |
Sep 04, 2015 | 43.89 | 44.19 | 44.19 | 44.19 | 270,191 | -0.20(-0.45%) |
Sep 03, 2015 | 44.85 | 44.97 | 44.22 | 44.39 | 229,549 | +0.04(+0.10%) |
Sep 02, 2015 | 43.64 | 44.34 | 43.46 | 44.34 | 196,638 | +1.46(+3.41%) |