Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 46.12 | 46.16 | 45.43 | 45.58 | 257,370 | -0.43(-0.94%) |
Nov 27, 2015 | 45.75 | 46.29 | 45.55 | 46.01 | 77,656 | +0.15(+0.32%) |
Nov 25, 2015 | 45.31 | 45.86 | 45.86 | 45.86 | 137,663 | +0.45(+1.00%) |
Nov 24, 2015 | 45.37 | 45.54 | 44.84 | 45.41 | 143,477 | -0.11(-0.24%) |
Nov 23, 2015 | 44.71 | 45.86 | 44.71 | 45.52 | 244,922 | +0.68(+1.52%) |
Nov 20, 2015 | 44.53 | 44.93 | 44.27 | 44.84 | 150,465 | +0.59(+1.33%) |
Nov 19, 2015 | 43.87 | 44.48 | 43.70 | 44.25 | 165,920 | +0.46(+1.06%) |
Nov 18, 2015 | 43.19 | 43.85 | 42.78 | 43.79 | 233,074 | +0.65(+1.51%) |
Nov 17, 2015 | 42.83 | 43.46 | 42.50 | 43.14 | 182,267 | +0.23(+0.53%) |
Nov 16, 2015 | 42.21 | 42.98 | 42.03 | 42.91 | 225,072 | +0.67(+1.59%) |
Nov 13, 2015 | 42.50 | 42.84 | 42.11 | 42.24 | 127,970 | -0.29(-0.68%) |
Nov 12, 2015 | 42.74 | 42.96 | 42.35 | 42.53 | 117,439 | -0.31(-0.71%) |
Nov 11, 2015 | 42.73 | 43.18 | 42.45 | 42.83 | 80,355 | +0.24(+0.57%) |
Nov 10, 2015 | 42.23 | 42.87 | 42.23 | 42.59 | 138,396 | +0.35(+0.83%) |
Nov 09, 2015 | 43.00 | 43.24 | 41.62 | 42.24 | 376,752 | -0.97(-2.25%) |
Nov 06, 2015 | 44.20 | 44.20 | 42.99 | 43.21 | 364,095 | -1.39(-3.11%) |
Nov 05, 2015 | 44.45 | 44.63 | 44.02 | 44.60 | 131,448 | +0.19(+0.42%) |
Nov 04, 2015 | 45.02 | 45.10 | 44.27 | 44.41 | 137,081 | -0.54(-1.20%) |
Nov 03, 2015 | 44.81 | 45.14 | 44.29 | 44.95 | 295,086 | -0.08(-0.17%) |
Nov 02, 2015 | 44.09 | 45.06 | 43.66 | 45.03 | 194,708 | +1.05(+2.39%) |
Oct 30, 2015 | 44.16 | 44.22 | 43.74 | 43.98 | 213,025 | -0.21(-0.48%) |
Oct 29, 2015 | 44.48 | 44.56 | 43.96 | 44.19 | 119,863 | -0.29(-0.65%) |
Oct 28, 2015 | 44.03 | 44.61 | 43.52 | 44.48 | 520,429 | +0.42(+0.96%) |
Oct 27, 2015 | 44.20 | 44.45 | 43.70 | 44.06 | 166,659 | -0.22(-0.50%) |
Oct 26, 2015 | 44.15 | 44.34 | 43.73 | 44.27 | 193,597 | +0.11(+0.25%) |
Oct 23, 2015 | 44.40 | 44.48 | 43.86 | 44.17 | 171,319 | -0.16(-0.35%) |
Oct 22, 2015 | 44.21 | 44.80 | 44.01 | 44.32 | 298,174 | +0.25(+0.57%) |
Oct 21, 2015 | 44.76 | 44.77 | 44.02 | 44.07 | 225,590 | -0.62(-1.38%) |
Oct 20, 2015 | 44.59 | 45.03 | 44.24 | 44.69 | 211,838 | -0.10(-0.23%) |
Oct 19, 2015 | 44.39 | 45.01 | 44.39 | 44.79 | 348,811 | +0.34(+0.76%) |
Oct 16, 2015 | 44.92 | 45.46 | 43.77 | 44.45 | 267,829 | -0.55(-1.22%) |
Oct 15, 2015 | 44.25 | 45.08 | 44.02 | 45.00 | 139,632 | +0.88(+1.99%) |
Oct 14, 2015 | 44.51 | 44.93 | 44.02 | 44.13 | 144,279 | -0.40(-0.90%) |
Oct 13, 2015 | 45.06 | 45.23 | 44.42 | 44.53 | 163,002 | -0.71(-1.58%) |
Oct 12, 2015 | 44.78 | 45.39 | 44.76 | 45.24 | 145,978 | +0.54(+1.21%) |
Oct 09, 2015 | 44.92 | 44.93 | 44.53 | 44.70 | 166,544 | -0.20(-0.45%) |
Oct 08, 2015 | 44.45 | 44.98 | 44.25 | 44.90 | 282,132 | +0.30(+0.67%) |
Oct 07, 2015 | 44.06 | 44.60 | 43.88 | 44.60 | 212,631 | +0.74(+1.68%) |
Oct 06, 2015 | 44.08 | 44.49 | 43.66 | 43.87 | 155,730 | -0.20(-0.46%) |
Oct 05, 2015 | 43.47 | 44.15 | 43.36 | 44.07 | 100,790 | +0.78(+1.81%) |
Oct 02, 2015 | 42.83 | 43.33 | 42.42 | 43.29 | 206,284 | +0.27(+0.64%) |
Oct 01, 2015 | 42.43 | 43.14 | 42.11 | 43.01 | 231,835 | +0.59(+1.38%) |
Sep 30, 2015 | 42.72 | 42.94 | 41.89 | 42.43 | 390,208 | -0.14(-0.33%) |
Sep 29, 2015 | 42.24 | 42.79 | 42.07 | 42.57 | 161,413 | +0.40(+0.95%) |
Sep 28, 2015 | 42.47 | 42.47 | 41.85 | 42.17 | 146,044 | -0.47(-1.10%) |
Sep 25, 2015 | 42.36 | 43.10 | 42.01 | 42.64 | 343,536 | +0.47(+1.11%) |
Sep 24, 2015 | 42.48 | 42.58 | 41.92 | 42.17 | 297,501 | -0.37(-0.87%) |
Sep 23, 2015 | 42.33 | 42.78 | 42.20 | 42.54 | 149,525 | +0.30(+0.70%) |
Sep 22, 2015 | 42.59 | 42.73 | 42.15 | 42.24 | 156,309 | -0.59(-1.37%) |
Sep 21, 2015 | 42.48 | 43.59 | 42.48 | 42.83 | 118,352 | +0.49(+1.17%) |
Sep 18, 2015 | 42.19 | 43.07 | 42.13 | 42.33 | 526,169 | -0.27(-0.62%) |
Sep 17, 2015 | 41.95 | 43.28 | 41.71 | 42.60 | 196,575 | +0.56(+1.34%) |
Sep 16, 2015 | 41.23 | 42.15 | 41.08 | 42.04 | 179,140 | +0.82(+2.00%) |
Sep 15, 2015 | 40.95 | 41.38 | 40.79 | 41.21 | 214,045 | +0.29(+0.70%) |
Sep 14, 2015 | 41.05 | 41.24 | 40.90 | 40.93 | 133,385 | -0.16(-0.40%) |
Sep 11, 2015 | 40.47 | 41.21 | 40.42 | 41.09 | 106,810 | +0.48(+1.18%) |
Sep 10, 2015 | 40.20 | 40.90 | 40.07 | 40.61 | 154,642 | +0.35(+0.87%) |
Sep 09, 2015 | 41.27 | 41.75 | 40.17 | 40.26 | 131,390 | -0.71(-1.74%) |
Sep 08, 2015 | 41.14 | 41.65 | 40.56 | 40.97 | 197,896 | +0.29(+0.72%) |
Sep 04, 2015 | 41.16 | 40.68 | 40.68 | 40.68 | 151,890 | -0.91(-2.20%) |
Sep 03, 2015 | 41.45 | 41.86 | 40.94 | 41.59 | 166,531 | +0.20(+0.49%) |
Sep 02, 2015 | 41.17 | 41.44 | 40.77 | 41.39 | 168,470 | +0.53(+1.31%) |