Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.09 | 42.11 | 42.05 | 42.07 | 101,371 | -0.03(-0.08%) |
Nov 27, 2015 | 42.12 | 42.12 | 42.08 | 42.10 | 64,511 | -0.02(-0.04%) |
Nov 25, 2015 | 42.07 | 42.12 | 42.12 | 42.12 | 155,728 | +0.02(+0.06%) |
Nov 24, 2015 | 42.08 | 42.12 | 42.07 | 42.09 | 119,017 | +0.03(+0.08%) |
Nov 23, 2015 | 42.03 | 42.08 | 42.02 | 42.06 | 173,991 | +0.02(+0.06%) |
Nov 20, 2015 | 42.05 | 42.07 | 42.03 | 42.03 | 91,817 | +0.00(+0.00%) |
Nov 19, 2015 | 41.99 | 42.04 | 41.99 | 42.03 | 205,850 | +0.02(+0.06%) |
Nov 18, 2015 | 41.97 | 42.02 | 41.96 | 42.01 | 95,221 | +0.02(+0.06%) |
Nov 17, 2015 | 41.98 | 42.03 | 41.97 | 41.98 | 84,829 | -0.02(-0.04%) |
Nov 16, 2015 | 42.06 | 42.11 | 41.98 | 42.00 | 94,054 | -0.01(-0.02%) |
Nov 13, 2015 | 41.99 | 42.03 | 41.97 | 42.01 | 634,940 | +0.02(+0.06%) |
Nov 12, 2015 | 41.97 | 41.99 | 41.94 | 41.98 | 118,841 | -0.03(-0.08%) |
Nov 11, 2015 | 42.02 | 42.02 | 41.97 | 42.02 | 43,675 | +0.02(+0.04%) |
Nov 10, 2015 | 42.15 | 42.15 | 41.98 | 42.00 | 90,944 | -0.01(-0.02%) |
Nov 09, 2015 | 41.99 | 42.03 | 41.97 | 42.01 | 181,121 | +0.01(+0.02%) |
Nov 06, 2015 | 42.00 | 42.00 | 41.95 | 42.00 | 73,712 | -0.07(-0.17%) |
Nov 05, 2015 | 42.07 | 42.07 | 42.03 | 42.07 | 298,969 | -0.03(-0.08%) |
Nov 04, 2015 | 42.15 | 42.19 | 42.06 | 42.11 | 150,612 | -0.07(-0.17%) |
Nov 03, 2015 | 42.16 | 42.20 | 42.13 | 42.18 | 69,943 | +0.02(+0.06%) |
Nov 02, 2015 | 42.10 | 42.20 | 42.10 | 42.16 | 62,884 | -0.02(-0.06%) |
Oct 30, 2015 | 42.16 | 42.19 | 42.14 | 42.18 | 53,256 | +0.02(+0.04%) |
Oct 29, 2015 | 42.12 | 42.20 | 42.12 | 42.16 | 94,480 | -0.01(-0.02%) |
Oct 28, 2015 | 42.25 | 42.28 | 42.16 | 42.17 | 65,166 | -0.10(-0.23%) |
Oct 27, 2015 | 42.26 | 42.30 | 42.26 | 42.27 | 58,915 | +0.00(+0.00%) |
Oct 26, 2015 | 42.25 | 42.27 | 42.22 | 42.27 | 81,723 | +0.00(+0.00%) |
Oct 23, 2015 | 42.27 | 42.28 | 42.23 | 42.27 | 649,892 | -0.01(-0.02%) |
Oct 22, 2015 | 42.28 | 42.30 | 42.24 | 42.28 | 136,403 | +0.02(+0.06%) |
Oct 21, 2015 | 42.24 | 42.29 | 42.23 | 42.25 | 156,331 | +0.01(+0.02%) |
Oct 20, 2015 | 42.23 | 42.26 | 42.22 | 42.25 | 54,075 | -0.04(-0.10%) |
Oct 19, 2015 | 42.29 | 42.30 | 42.23 | 42.29 | 56,007 | -0.03(-0.08%) |
Oct 16, 2015 | 42.30 | 42.34 | 42.28 | 42.32 | 48,021 | +0.01(+0.02%) |
Oct 15, 2015 | 42.32 | 42.35 | 42.31 | 42.31 | 47,081 | -0.05(-0.12%) |
Oct 14, 2015 | 42.35 | 42.36 | 42.30 | 42.36 | 84,497 | +0.07(+0.17%) |
Oct 13, 2015 | 42.27 | 42.31 | 42.27 | 42.29 | 101,902 | -0.03(-0.08%) |
Oct 12, 2015 | 42.34 | 42.39 | 42.31 | 42.32 | 63,140 | -0.02(-0.05%) |
Oct 09, 2015 | 42.38 | 42.40 | 42.33 | 42.34 | 92,692 | -0.07(-0.17%) |
Oct 08, 2015 | 42.37 | 42.46 | 42.36 | 42.41 | 81,344 | +0.02(+0.04%) |
Oct 07, 2015 | 42.38 | 42.42 | 42.36 | 42.39 | 52,608 | -0.02(-0.04%) |
Oct 06, 2015 | 42.33 | 42.43 | 42.34 | 42.41 | 48,538 | +0.07(+0.17%) |
Oct 05, 2015 | 42.34 | 42.37 | 42.32 | 42.34 | 39,762 | -0.01(-0.02%) |
Oct 02, 2015 | 42.32 | 42.36 | 42.29 | 42.34 | 78,642 | +0.10(+0.23%) |
Oct 01, 2015 | 42.25 | 42.28 | 42.21 | 42.25 | 205,751 | +0.06(+0.14%) |
Sep 30, 2015 | 42.13 | 42.21 | 42.12 | 42.19 | 196,497 | +0.06(+0.14%) |
Sep 29, 2015 | 42.09 | 42.14 | 42.08 | 42.13 | 43,839 | +0.08(+0.19%) |
Sep 28, 2015 | 42.06 | 42.12 | 42.03 | 42.05 | 63,670 | -0.06(-0.14%) |
Sep 25, 2015 | 42.11 | 42.15 | 42.08 | 42.11 | 44,792 | -0.04(-0.10%) |
Sep 24, 2015 | 42.20 | 42.24 | 42.15 | 42.15 | 80,247 | -0.02(-0.06%) |
Sep 23, 2015 | 42.21 | 42.21 | 42.16 | 42.17 | 90,752 | -0.02(-0.04%) |
Sep 22, 2015 | 42.16 | 42.21 | 42.16 | 42.19 | 87,947 | +0.02(+0.04%) |
Sep 21, 2015 | 42.18 | 42.21 | 42.15 | 42.17 | 53,320 | -0.07(-0.17%) |
Sep 18, 2015 | 42.23 | 42.25 | 42.18 | 42.25 | 324,057 | -0.02(-0.06%) |
Sep 17, 2015 | 42.05 | 42.29 | 41.99 | 42.27 | 54,504 | +0.18(+0.43%) |
Sep 16, 2015 | 42.07 | 42.13 | 42.05 | 42.09 | 110,349 | +0.03(+0.08%) |
Sep 15, 2015 | 42.13 | 42.14 | 42.02 | 42.06 | 64,221 | -0.11(-0.25%) |
Sep 14, 2015 | 42.18 | 42.20 | 42.12 | 42.16 | 376,127 | -0.01(-0.02%) |
Sep 11, 2015 | 42.12 | 42.19 | 42.12 | 42.17 | 108,671 | +0.02(+0.04%) |
Sep 10, 2015 | 42.11 | 42.16 | 42.07 | 42.16 | 53,943 | +0.06(+0.14%) |
Sep 09, 2015 | 42.10 | 42.12 | 42.06 | 42.10 | 116,475 | +0.02(+0.06%) |
Sep 08, 2015 | 42.06 | 42.11 | 42.06 | 42.07 | 38,502 | -0.07(-0.15%) |
Sep 04, 2015 | 42.14 | 42.14 | 42.14 | 42.14 | 51,216 | -0.03(-0.08%) |
Sep 03, 2015 | 42.20 | 42.22 | 42.14 | 42.17 | 93,436 | +0.04(+0.10%) |
Sep 02, 2015 | 42.16 | 42.19 | 42.13 | 42.13 | 64,152 | -0.07(-0.17%) |