Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.83 | 42.98 | 42.60 | 42.74 | 1,016,063 | +0.05(+0.12%) |
Nov 27, 2015 | 42.63 | 42.75 | 42.38 | 42.69 | 251,545 | +0.06(+0.14%) |
Nov 25, 2015 | 42.63 | 42.63 | 42.63 | 42.63 | 660,486 | +0.14(+0.33%) |
Nov 24, 2015 | 42.17 | 42.61 | 41.90 | 42.49 | 1,263,312 | -0.02(-0.04%) |
Nov 23, 2015 | 42.43 | 42.88 | 42.35 | 42.51 | 691,052 | +0.00(+0.00%) |
Nov 20, 2015 | 42.39 | 42.64 | 42.31 | 42.51 | 768,060 | +0.32(+0.75%) |
Nov 19, 2015 | 42.48 | 42.64 | 41.99 | 42.19 | 920,908 | -0.24(-0.57%) |
Nov 18, 2015 | 42.11 | 42.46 | 41.87 | 42.43 | 901,377 | +0.39(+0.93%) |
Nov 17, 2015 | 42.53 | 42.80 | 41.61 | 42.04 | 1,593,796 | -0.42(-0.98%) |
Nov 16, 2015 | 42.05 | 42.47 | 41.89 | 42.46 | 1,316,894 | +0.18(+0.43%) |
Nov 13, 2015 | 42.61 | 42.74 | 42.08 | 42.28 | 1,371,640 | -0.43(-1.01%) |
Nov 12, 2015 | 43.32 | 43.74 | 42.68 | 42.71 | 859,956 | -0.86(-1.97%) |
Nov 11, 2015 | 43.59 | 43.92 | 43.32 | 43.57 | 893,715 | +0.14(+0.33%) |
Nov 10, 2015 | 43.55 | 43.92 | 43.02 | 43.42 | 851,859 | -0.33(-0.76%) |
Nov 09, 2015 | 43.80 | 43.87 | 43.12 | 43.76 | 908,410 | -0.17(-0.38%) |
Nov 06, 2015 | 43.10 | 44.22 | 42.97 | 43.92 | 1,442,994 | +0.49(+1.13%) |
Nov 05, 2015 | 43.86 | 43.86 | 43.23 | 43.43 | 1,293,321 | -0.44(-1.00%) |
Nov 04, 2015 | 44.44 | 44.57 | 43.66 | 43.87 | 1,036,789 | -0.48(-1.09%) |
Nov 03, 2015 | 44.63 | 44.84 | 44.08 | 44.36 | 1,093,186 | -0.42(-0.93%) |
Nov 02, 2015 | 43.85 | 44.93 | 43.68 | 44.77 | 1,260,638 | +0.96(+2.20%) |
Oct 30, 2015 | 43.70 | 44.16 | 43.42 | 43.81 | 1,625,644 | +0.42(+0.98%) |
Oct 29, 2015 | 43.05 | 43.46 | 42.97 | 43.38 | 660,166 | +0.37(+0.85%) |
Oct 28, 2015 | 42.51 | 43.04 | 42.18 | 43.02 | 842,694 | +0.67(+1.59%) |
Oct 27, 2015 | 42.33 | 42.47 | 42.01 | 42.34 | 841,750 | -0.25(-0.59%) |
Oct 26, 2015 | 42.37 | 42.77 | 42.23 | 42.59 | 1,036,804 | +0.20(+0.47%) |
Oct 23, 2015 | 41.83 | 42.58 | 41.73 | 42.39 | 1,900,786 | +0.80(+1.92%) |
Oct 22, 2015 | 43.25 | 43.25 | 40.89 | 41.59 | 2,943,441 | -1.99(-4.56%) |
Oct 21, 2015 | 44.26 | 44.44 | 43.52 | 43.58 | 1,604,798 | -0.78(-1.76%) |
Oct 20, 2015 | 43.90 | 44.52 | 43.88 | 44.36 | 1,361,216 | +0.34(+0.77%) |
Oct 19, 2015 | 44.09 | 44.42 | 43.76 | 44.02 | 900,116 | -0.22(-0.51%) |
Oct 16, 2015 | 44.35 | 44.49 | 43.80 | 44.25 | 801,107 | +0.17(+0.38%) |
Oct 15, 2015 | 43.85 | 44.14 | 43.56 | 44.08 | 599,936 | +0.54(+1.24%) |
Oct 14, 2015 | 43.87 | 44.10 | 43.46 | 43.54 | 1,207,374 | -0.24(-0.55%) |
Oct 13, 2015 | 44.09 | 44.31 | 43.67 | 43.78 | 804,949 | -0.53(-1.20%) |
Oct 12, 2015 | 43.91 | 44.39 | 43.88 | 44.31 | 1,049,698 | +0.36(+0.81%) |
Oct 09, 2015 | 43.88 | 44.13 | 43.72 | 43.96 | 713,008 | +0.15(+0.34%) |
Oct 08, 2015 | 42.86 | 43.88 | 42.68 | 43.81 | 929,271 | +0.80(+1.86%) |
Oct 07, 2015 | 42.57 | 43.08 | 42.51 | 43.01 | 1,371,979 | +0.65(+1.53%) |
Oct 06, 2015 | 42.77 | 43.10 | 42.21 | 42.36 | 769,483 | -0.52(-1.22%) |
Oct 05, 2015 | 42.20 | 42.98 | 42.19 | 42.88 | 942,969 | +1.01(+2.40%) |
Oct 02, 2015 | 41.84 | 41.88 | 41.00 | 41.88 | 1,302,253 | -0.56(-1.31%) |
Oct 01, 2015 | 42.47 | 42.79 | 41.86 | 42.43 | 1,435,691 | -0.12(-0.29%) |
Sep 30, 2015 | 41.97 | 42.63 | 41.91 | 42.56 | 1,200,163 | +1.16(+2.79%) |
Sep 29, 2015 | 41.54 | 41.61 | 40.91 | 41.40 | 1,319,386 | -0.03(-0.06%) |
Sep 28, 2015 | 42.01 | 42.14 | 41.38 | 41.43 | 1,064,643 | -0.67(-1.60%) |
Sep 25, 2015 | 42.13 | 42.46 | 41.77 | 42.10 | 1,070,577 | +0.23(+0.56%) |
Sep 24, 2015 | 42.11 | 42.28 | 41.65 | 41.87 | 1,307,988 | -0.68(-1.60%) |
Sep 23, 2015 | 42.20 | 42.63 | 41.98 | 42.55 | 856,181 | +0.29(+0.69%) |
Sep 22, 2015 | 42.08 | 42.33 | 41.85 | 42.26 | 1,143,717 | -0.39(-0.92%) |
Sep 21, 2015 | 42.66 | 43.27 | 42.39 | 42.65 | 811,217 | +0.31(+0.73%) |
Sep 18, 2015 | 42.87 | 43.19 | 42.20 | 42.34 | 2,140,258 | -1.01(-2.32%) |
Sep 17, 2015 | 43.69 | 44.06 | 43.24 | 43.35 | 798,514 | -0.30(-0.69%) |
Sep 16, 2015 | 43.42 | 43.85 | 43.31 | 43.65 | 881,444 | +0.19(+0.44%) |
Sep 15, 2015 | 42.82 | 43.57 | 42.69 | 43.46 | 930,500 | +0.83(+1.95%) |
Sep 14, 2015 | 42.87 | 42.98 | 42.49 | 42.63 | 635,656 | -0.24(-0.56%) |
Sep 11, 2015 | 42.53 | 43.02 | 42.39 | 42.87 | 915,997 | +0.22(+0.51%) |
Sep 10, 2015 | 42.35 | 42.94 | 42.33 | 42.65 | 1,399,524 | +0.06(+0.14%) |
Sep 09, 2015 | 43.16 | 43.29 | 42.51 | 42.59 | 1,112,039 | -0.13(-0.31%) |
Sep 08, 2015 | 42.92 | 42.97 | 42.53 | 42.73 | 1,331,192 | +0.62(+1.48%) |
Sep 04, 2015 | 42.36 | 42.10 | 42.10 | 42.10 | 1,105,937 | -0.86(-1.99%) |
Sep 03, 2015 | 42.78 | 43.27 | 42.69 | 42.96 | 842,658 | +0.22(+0.53%) |
Sep 02, 2015 | 42.12 | 42.73 | 41.76 | 42.73 | 1,245,263 | +1.21(+2.93%) |