Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 47.45 | 47.78 | 47.10 | 47.34 | 1,096,335 | -0.10(-0.22%) |
Nov 27, 2015 | 47.38 | 47.53 | 47.07 | 47.45 | 217,204 | +0.17(+0.36%) |
Nov 25, 2015 | 47.51 | 47.27 | 47.27 | 47.27 | 487,991 | -0.16(-0.33%) |
Nov 24, 2015 | 46.87 | 47.45 | 46.59 | 47.43 | 888,825 | +0.16(+0.33%) |
Nov 23, 2015 | 48.00 | 48.18 | 47.23 | 47.27 | 760,216 | -0.82(-1.70%) |
Nov 20, 2015 | 47.96 | 48.27 | 47.83 | 48.09 | 2,084,788 | +0.37(+0.78%) |
Nov 19, 2015 | 47.51 | 48.01 | 47.31 | 47.72 | 1,190,176 | +0.25(+0.53%) |
Nov 18, 2015 | 47.43 | 47.63 | 46.85 | 47.47 | 1,046,806 | +0.16(+0.35%) |
Nov 17, 2015 | 47.51 | 47.88 | 47.26 | 47.31 | 607,583 | -0.19(-0.40%) |
Nov 16, 2015 | 47.01 | 47.68 | 46.82 | 47.50 | 1,388,561 | +0.37(+0.79%) |
Nov 13, 2015 | 48.26 | 48.37 | 46.81 | 47.13 | 1,331,625 | -1.41(-2.91%) |
Nov 12, 2015 | 48.85 | 49.20 | 48.51 | 48.54 | 793,302 | -0.49(-1.00%) |
Nov 11, 2015 | 49.27 | 49.34 | 48.92 | 49.03 | 734,294 | -0.07(-0.14%) |
Nov 10, 2015 | 48.81 | 49.11 | 48.43 | 49.10 | 826,263 | +0.07(+0.14%) |
Nov 09, 2015 | 49.14 | 49.23 | 48.87 | 49.03 | 1,464,139 | -0.20(-0.40%) |
Nov 06, 2015 | 49.64 | 49.68 | 48.65 | 49.23 | 1,511,137 | -0.14(-0.28%) |
Nov 05, 2015 | 50.89 | 51.37 | 49.16 | 49.37 | 1,272,398 | -1.38(-2.72%) |
Nov 04, 2015 | 51.15 | 51.34 | 50.64 | 50.74 | 758,863 | -0.32(-0.62%) |
Nov 03, 2015 | 51.30 | 51.30 | 50.66 | 51.06 | 1,033,392 | -0.29(-0.57%) |
Nov 02, 2015 | 51.29 | 51.45 | 51.07 | 51.35 | 704,504 | +0.05(+0.10%) |
Oct 30, 2015 | 51.64 | 51.76 | 51.29 | 51.30 | 842,998 | -0.15(-0.28%) |
Oct 29, 2015 | 51.16 | 51.61 | 51.08 | 51.45 | 590,447 | -0.13(-0.25%) |
Oct 28, 2015 | 51.06 | 51.58 | 50.73 | 51.58 | 584,970 | +0.67(+1.32%) |
Oct 27, 2015 | 51.15 | 51.49 | 50.69 | 50.91 | 609,197 | -0.34(-0.66%) |
Oct 26, 2015 | 51.15 | 51.43 | 50.92 | 51.24 | 436,666 | -0.13(-0.25%) |
Oct 23, 2015 | 51.11 | 51.57 | 50.69 | 51.37 | 486,762 | +0.50(+0.98%) |
Oct 22, 2015 | 50.02 | 50.97 | 50.02 | 50.87 | 427,164 | +1.05(+2.11%) |
Oct 21, 2015 | 50.56 | 50.65 | 49.75 | 49.82 | 315,870 | -0.40(-0.81%) |
Oct 20, 2015 | 50.22 | 50.39 | 49.93 | 50.23 | 316,563 | -0.12(-0.24%) |
Oct 19, 2015 | 49.84 | 50.67 | 49.84 | 50.35 | 603,867 | +0.43(+0.86%) |
Oct 16, 2015 | 49.48 | 50.07 | 49.26 | 49.92 | 449,064 | +0.59(+1.20%) |
Oct 15, 2015 | 48.79 | 49.35 | 48.79 | 49.32 | 976,917 | +0.67(+1.38%) |
Oct 14, 2015 | 49.08 | 49.33 | 48.56 | 48.65 | 269,710 | -0.46(-0.93%) |
Oct 13, 2015 | 49.32 | 49.73 | 49.10 | 49.11 | 436,481 | -0.40(-0.82%) |
Oct 12, 2015 | 49.48 | 49.64 | 49.22 | 49.51 | 360,960 | +0.15(+0.30%) |
Oct 09, 2015 | 49.14 | 49.43 | 49.07 | 49.37 | 827,636 | +0.24(+0.49%) |
Oct 08, 2015 | 48.60 | 49.32 | 47.95 | 49.12 | 575,866 | +0.50(+1.03%) |
Oct 07, 2015 | 48.93 | 49.08 | 48.39 | 48.63 | 1,064,369 | -0.13(-0.27%) |
Oct 06, 2015 | 49.30 | 49.48 | 48.62 | 48.75 | 552,646 | -0.65(-1.31%) |
Oct 05, 2015 | 49.11 | 49.82 | 49.07 | 49.40 | 1,124,680 | +0.46(+0.95%) |
Oct 02, 2015 | 46.83 | 48.94 | 46.67 | 48.94 | 1,470,787 | +1.60(+3.38%) |
Oct 01, 2015 | 47.78 | 48.25 | 46.86 | 47.33 | 1,371,854 | -0.33(-0.69%) |
Sep 30, 2015 | 47.77 | 48.19 | 47.35 | 47.66 | 917,644 | +0.30(+0.64%) |
Sep 29, 2015 | 47.22 | 47.65 | 46.87 | 47.36 | 782,018 | +0.34(+0.71%) |
Sep 28, 2015 | 47.67 | 47.94 | 46.79 | 47.02 | 732,754 | -0.73(-1.53%) |
Sep 25, 2015 | 47.71 | 48.44 | 47.57 | 47.76 | 498,439 | +0.34(+0.73%) |
Sep 24, 2015 | 47.13 | 47.58 | 46.83 | 47.41 | 641,434 | -0.12(-0.25%) |
Sep 23, 2015 | 47.45 | 47.79 | 47.26 | 47.53 | 581,830 | +0.10(+0.22%) |
Sep 22, 2015 | 47.47 | 47.51 | 46.79 | 47.43 | 824,322 | +0.07(+0.15%) |
Sep 21, 2015 | 46.91 | 47.68 | 46.91 | 47.36 | 583,849 | +0.70(+1.49%) |
Sep 18, 2015 | 46.53 | 47.18 | 46.52 | 46.66 | 1,562,015 | -0.48(-1.02%) |
Sep 17, 2015 | 47.11 | 47.63 | 47.01 | 47.14 | 734,504 | -0.08(-0.16%) |
Sep 16, 2015 | 46.27 | 47.30 | 45.99 | 47.22 | 1,407,911 | +1.70(+3.73%) |
Sep 15, 2015 | 45.16 | 45.64 | 45.06 | 45.53 | 625,609 | +0.39(+0.86%) |
Sep 14, 2015 | 45.38 | 45.42 | 45.00 | 45.14 | 492,190 | -0.28(-0.61%) |
Sep 11, 2015 | 44.78 | 45.44 | 44.65 | 45.41 | 800,753 | +0.57(+1.27%) |
Sep 10, 2015 | 44.93 | 45.39 | 44.69 | 44.85 | 992,785 | -0.16(-0.36%) |
Sep 09, 2015 | 45.45 | 45.55 | 44.89 | 45.01 | 1,403,915 | -0.23(-0.51%) |
Sep 08, 2015 | 44.25 | 45.27 | 43.95 | 45.24 | 1,288,650 | +1.75(+4.02%) |
Sep 04, 2015 | 43.72 | 43.49 | 43.49 | 43.49 | 974,479 | -0.82(-1.85%) |
Sep 03, 2015 | 44.38 | 45.12 | 44.23 | 44.31 | 1,073,677 | +0.01(+0.02%) |
Sep 02, 2015 | 44.35 | 44.43 | 43.67 | 44.31 | 1,234,308 | +0.63(+1.45%) |