Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 46.94 | 46.95 | 46.27 | 46.73 | 3,951 | -1.30(-2.71%) |
Nov 27, 2015 | 48.11 | 48.11 | 47.85 | 48.03 | 4,291 | -0.64(-1.31%) |
Nov 25, 2015 | 48.75 | 48.66 | 48.66 | 48.66 | 1,739 | -0.81(-1.64%) |
Nov 24, 2015 | 49.01 | 49.82 | 48.71 | 49.47 | 9,544 | +0.64(+1.31%) |
Nov 23, 2015 | 49.36 | 49.40 | 48.71 | 48.84 | 4,272 | -0.85(-1.72%) |
Nov 20, 2015 | 49.31 | 49.77 | 49.31 | 49.69 | 5,097 | +0.63(+1.28%) |
Nov 19, 2015 | 49.01 | 49.27 | 48.93 | 49.06 | 2,058 | +0.10(+0.20%) |
Nov 18, 2015 | 47.90 | 49.00 | 47.90 | 48.97 | 2,624 | +0.82(+1.71%) |
Nov 17, 2015 | 48.16 | 48.68 | 47.91 | 48.15 | 2,785 | +0.20(+0.41%) |
Nov 16, 2015 | 47.19 | 47.97 | 47.07 | 47.95 | 3,716 | +1.50(+3.22%) |
Nov 13, 2015 | 47.12 | 47.32 | 46.45 | 46.45 | 5,371 | -0.58(-1.23%) |
Nov 12, 2015 | 47.54 | 47.68 | 47.03 | 47.03 | 4,109 | -1.75(-3.59%) |
Nov 11, 2015 | 49.02 | 49.22 | 48.78 | 48.78 | 6,848 | +0.87(+1.81%) |
Nov 10, 2015 | 47.66 | 48.03 | 47.66 | 47.91 | 3,854 | +1.32(+2.83%) |
Nov 09, 2015 | 47.16 | 47.32 | 46.05 | 46.59 | 5,001 | -0.46(-0.98%) |
Nov 06, 2015 | 47.51 | 47.51 | 46.83 | 47.05 | 3,951 | -0.45(-0.95%) |
Nov 05, 2015 | 47.53 | 48.06 | 47.20 | 47.50 | 13,156 | +1.28(+2.77%) |
Nov 04, 2015 | 46.76 | 46.76 | 46.16 | 46.22 | 11,011 | -0.82(-1.75%) |
Nov 03, 2015 | 46.99 | 47.35 | 46.99 | 47.04 | 2,484 | -0.22(-0.48%) |
Nov 02, 2015 | 46.00 | 47.39 | 46.00 | 47.27 | 3,310 | +0.90(+1.94%) |
Oct 30, 2015 | 46.97 | 47.14 | 46.23 | 46.37 | 15,184 | -0.47(-1.00%) |
Oct 29, 2015 | 46.68 | 46.96 | 46.68 | 46.84 | 10,539 | -1.52(-3.15%) |
Oct 28, 2015 | 47.71 | 48.60 | 47.28 | 48.36 | 14,882 | +1.32(+2.81%) |
Oct 27, 2015 | 46.85 | 47.17 | 46.74 | 47.04 | 9,897 | -1.48(-3.04%) |
Oct 26, 2015 | 48.22 | 48.53 | 47.99 | 48.52 | 3,992 | -0.15(-0.30%) |
Oct 23, 2015 | 48.14 | 48.89 | 47.79 | 48.66 | 16,224 | +1.59(+3.39%) |
Oct 22, 2015 | 46.21 | 47.86 | 46.21 | 47.07 | 37,970 | +1.65(+3.64%) |
Oct 21, 2015 | 46.16 | 46.20 | 45.42 | 45.42 | 7,108 | +1.63(+3.73%) |
Oct 20, 2015 | 43.60 | 43.99 | 43.60 | 43.79 | 5,007 | -0.78(-1.75%) |
Oct 19, 2015 | 43.83 | 44.57 | 43.69 | 44.57 | 7,258 | -0.50(-1.11%) |
Oct 16, 2015 | 45.03 | 45.26 | 44.50 | 45.07 | 5,131 | +1.31(+2.99%) |
Oct 15, 2015 | 43.83 | 44.01 | 43.47 | 43.76 | 8,825 | +2.43(+5.88%) |
Oct 14, 2015 | 41.78 | 42.09 | 41.03 | 41.33 | 12,431 | -1.46(-3.42%) |
Oct 13, 2015 | 42.93 | 43.61 | 42.52 | 42.79 | 10,887 | -1.16(-2.65%) |
Oct 12, 2015 | 44.11 | 44.28 | 43.84 | 43.95 | 12,948 | +0.00(+0.00%) |
Oct 09, 2015 | 44.23 | 44.29 | 43.80 | 43.95 | 16,973 | +0.26(+0.60%) |
Oct 08, 2015 | 42.99 | 43.90 | 42.53 | 43.69 | 19,996 | +0.46(+1.06%) |
Oct 07, 2015 | 43.35 | 43.62 | 42.51 | 43.23 | 53,459 | +1.71(+4.12%) |
Oct 06, 2015 | 41.36 | 41.87 | 41.06 | 41.52 | 18,589 | -0.93(-2.19%) |
Oct 05, 2015 | 41.64 | 42.77 | 41.64 | 42.45 | 48,441 | +2.93(+7.42%) |
Oct 02, 2015 | 37.17 | 39.51 | 36.95 | 39.51 | 17,961 | +1.40(+3.67%) |
Oct 01, 2015 | 37.80 | 38.16 | 37.11 | 38.12 | 6,788 | +0.92(+2.47%) |
Sep 30, 2015 | 36.47 | 37.34 | 36.00 | 37.20 | 22,431 | +1.93(+5.46%) |
Sep 29, 2015 | 35.16 | 35.32 | 34.70 | 35.27 | 13,966 | -1.20(-3.30%) |
Sep 28, 2015 | 38.04 | 38.13 | 36.18 | 36.47 | 8,937 | -2.70(-6.89%) |
Sep 25, 2015 | 38.18 | 39.98 | 38.18 | 39.17 | 15,154 | +2.52(+6.88%) |
Sep 24, 2015 | 36.13 | 36.65 | 35.19 | 36.65 | 20,043 | -0.69(-1.86%) |
Sep 23, 2015 | 37.32 | 37.48 | 36.94 | 37.34 | 4,564 | -0.08(-0.21%) |
Sep 22, 2015 | 37.23 | 37.47 | 36.61 | 37.42 | 14,185 | -1.61(-4.13%) |
Sep 21, 2015 | 38.99 | 39.51 | 38.54 | 39.03 | 9,579 | +0.45(+1.17%) |
Sep 18, 2015 | 38.65 | 39.37 | 38.48 | 38.58 | 52,017 | -3.95(-9.29%) |
Sep 17, 2015 | 41.71 | 43.69 | 41.49 | 42.53 | 11,917 | -0.06(-0.14%) |
Sep 16, 2015 | 42.05 | 42.65 | 41.99 | 42.59 | 11,167 | +0.86(+2.06%) |
Sep 15, 2015 | 40.78 | 41.73 | 40.73 | 41.73 | 12,306 | +1.28(+3.17%) |
Sep 14, 2015 | 40.09 | 40.45 | 39.99 | 40.45 | 3,150 | -0.54(-1.32%) |
Sep 11, 2015 | 40.19 | 41.04 | 39.92 | 40.99 | 16,213 | +0.47(+1.16%) |
Sep 10, 2015 | 40.85 | 41.20 | 40.30 | 40.52 | 17,380 | -0.38(-0.93%) |
Sep 09, 2015 | 43.01 | 43.13 | 40.87 | 40.90 | 52,273 | -0.08(-0.19%) |
Sep 08, 2015 | 40.46 | 41.16 | 40.21 | 40.98 | 7,538 | +2.45(+6.35%) |
Sep 04, 2015 | 38.55 | 38.53 | 38.53 | 38.53 | 12,684 | -4.24(-9.91%) |
Sep 03, 2015 | 42.55 | 43.16 | 42.29 | 42.77 | 8,141 | +1.27(+3.06%) |
Sep 02, 2015 | 41.60 | 41.62 | 40.43 | 41.50 | 10,730 | +1.95(+4.93%) |