Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.12 | 43.20 | 43.12 | 43.17 | 654,532 | +0.05(+0.11%) |
Nov 27, 2015 | 43.12 | 43.18 | 43.12 | 43.13 | 147,323 | +0.01(+0.02%) |
Nov 25, 2015 | 43.16 | 43.12 | 43.12 | 43.12 | 217,119 | -0.02(-0.06%) |
Nov 24, 2015 | 43.11 | 43.17 | 43.08 | 43.14 | 179,420 | -0.01(-0.02%) |
Nov 23, 2015 | 43.08 | 43.17 | 43.07 | 43.15 | 210,938 | +0.00(+0.00%) |
Nov 20, 2015 | 43.16 | 43.21 | 43.12 | 43.15 | 154,655 | -0.04(-0.09%) |
Nov 19, 2015 | 43.13 | 43.21 | 43.13 | 43.19 | 278,242 | +0.03(+0.08%) |
Nov 18, 2015 | 43.07 | 43.17 | 43.07 | 43.16 | 285,792 | +0.03(+0.08%) |
Nov 17, 2015 | 43.04 | 43.17 | 43.04 | 43.13 | 207,833 | -0.02(-0.06%) |
Nov 16, 2015 | 43.13 | 43.19 | 43.08 | 43.15 | 530,345 | +0.06(+0.13%) |
Nov 13, 2015 | 43.04 | 43.13 | 43.04 | 43.09 | 268,520 | +0.06(+0.13%) |
Nov 12, 2015 | 43.01 | 43.09 | 43.01 | 43.04 | 128,626 | -0.01(-0.02%) |
Nov 11, 2015 | 43.04 | 43.08 | 42.99 | 43.04 | 164,525 | +0.01(+0.02%) |
Nov 10, 2015 | 43.04 | 43.08 | 42.97 | 43.04 | 368,072 | -0.02(-0.04%) |
Nov 09, 2015 | 43.06 | 43.10 | 43.02 | 43.05 | 776,052 | -0.02(-0.04%) |
Nov 06, 2015 | 43.11 | 43.12 | 43.05 | 43.07 | 216,009 | -0.11(-0.26%) |
Nov 05, 2015 | 43.21 | 43.22 | 43.15 | 43.18 | 585,383 | -0.08(-0.19%) |
Nov 04, 2015 | 43.28 | 43.30 | 43.19 | 43.26 | 264,237 | +0.02(+0.04%) |
Nov 03, 2015 | 43.27 | 43.33 | 43.23 | 43.25 | 284,632 | -0.01(-0.02%) |
Nov 02, 2015 | 43.16 | 43.28 | 43.16 | 43.26 | 1,919,478 | -0.02(-0.05%) |
Oct 30, 2015 | 43.22 | 43.33 | 43.22 | 43.28 | 1,375,764 | +0.07(+0.17%) |
Oct 29, 2015 | 43.29 | 43.31 | 43.21 | 43.21 | 998,610 | -0.10(-0.23%) |
Oct 28, 2015 | 43.43 | 43.46 | 43.30 | 43.30 | 121,910 | -0.13(-0.30%) |
Oct 27, 2015 | 43.40 | 43.46 | 43.40 | 43.43 | 158,300 | +0.03(+0.07%) |
Oct 26, 2015 | 43.35 | 43.42 | 43.35 | 43.40 | 255,961 | +0.03(+0.07%) |
Oct 23, 2015 | 43.40 | 43.41 | 43.36 | 43.37 | 889,515 | -0.06(-0.13%) |
Oct 22, 2015 | 43.38 | 43.44 | 43.38 | 43.42 | 146,032 | +0.03(+0.07%) |
Oct 21, 2015 | 43.39 | 43.42 | 43.34 | 43.39 | 170,818 | +0.02(+0.06%) |
Oct 20, 2015 | 43.34 | 43.39 | 43.34 | 43.37 | 201,013 | -0.06(-0.15%) |
Oct 19, 2015 | 43.39 | 43.45 | 43.37 | 43.43 | 603,831 | +0.06(+0.13%) |
Oct 16, 2015 | 43.39 | 43.44 | 43.35 | 43.38 | 198,623 | -0.01(-0.02%) |
Oct 15, 2015 | 43.42 | 43.45 | 43.36 | 43.38 | 179,310 | -0.03(-0.07%) |
Oct 14, 2015 | 43.35 | 43.45 | 43.32 | 43.42 | 194,089 | +0.06(+0.15%) |
Oct 13, 2015 | 43.30 | 43.39 | 43.26 | 43.35 | 568,740 | +0.00(+0.00%) |
Oct 12, 2015 | 43.25 | 43.34 | 43.22 | 43.35 | 356,749 | +0.08(+0.19%) |
Oct 09, 2015 | 43.29 | 43.33 | 43.24 | 43.27 | 126,524 | -0.05(-0.11%) |
Oct 08, 2015 | 43.42 | 43.42 | 43.30 | 43.32 | 209,351 | -0.06(-0.15%) |
Oct 07, 2015 | 43.37 | 43.39 | 43.31 | 43.38 | 316,984 | +0.01(+0.02%) |
Oct 06, 2015 | 43.37 | 43.41 | 43.31 | 43.38 | 669,203 | +0.02(+0.06%) |
Oct 05, 2015 | 43.39 | 43.39 | 43.29 | 43.35 | 824,979 | -0.06(-0.15%) |
Oct 02, 2015 | 43.41 | 43.50 | 43.36 | 43.42 | 118,177 | +0.07(+0.17%) |
Oct 01, 2015 | 43.32 | 43.38 | 43.27 | 43.34 | 607,811 | +0.06(+0.14%) |
Sep 30, 2015 | 43.23 | 43.31 | 43.22 | 43.28 | 275,786 | +0.07(+0.17%) |
Sep 29, 2015 | 43.22 | 43.30 | 43.16 | 43.21 | 156,487 | -0.02(-0.06%) |
Sep 28, 2015 | 43.15 | 43.24 | 43.14 | 43.23 | 750,069 | +0.09(+0.21%) |
Sep 25, 2015 | 43.14 | 43.18 | 43.06 | 43.15 | 104,335 | -0.06(-0.13%) |
Sep 24, 2015 | 43.16 | 43.27 | 43.12 | 43.20 | 96,079 | +0.01(+0.02%) |
Sep 23, 2015 | 43.12 | 43.22 | 43.12 | 43.19 | 96,164 | -0.02(-0.06%) |
Sep 22, 2015 | 43.18 | 43.25 | 43.15 | 43.22 | 191,161 | +0.06(+0.13%) |
Sep 21, 2015 | 43.19 | 43.22 | 43.14 | 43.16 | 166,168 | -0.14(-0.32%) |
Sep 18, 2015 | 43.22 | 43.30 | 43.18 | 43.30 | 190,782 | +0.10(+0.23%) |
Sep 17, 2015 | 43.01 | 43.20 | 42.97 | 43.20 | 138,612 | +0.19(+0.43%) |
Sep 16, 2015 | 42.99 | 43.03 | 42.95 | 43.02 | 80,160 | +0.02(+0.04%) |
Sep 15, 2015 | 43.10 | 43.10 | 42.99 | 43.00 | 193,140 | -0.13(-0.30%) |
Sep 14, 2015 | 43.08 | 43.15 | 43.08 | 43.13 | 98,654 | +0.03(+0.08%) |
Sep 11, 2015 | 43.04 | 43.13 | 43.04 | 43.10 | 202,529 | +0.02(+0.06%) |
Sep 10, 2015 | 43.10 | 43.11 | 43.04 | 43.07 | 271,140 | -0.09(-0.21%) |
Sep 09, 2015 | 43.10 | 43.17 | 43.04 | 43.16 | 205,529 | +0.06(+0.13%) |
Sep 08, 2015 | 43.06 | 43.10 | 43.03 | 43.10 | 420,551 | -0.02(-0.06%) |
Sep 04, 2015 | 43.18 | 43.13 | 43.13 | 43.13 | 149,786 | +0.00(+0.00%) |
Sep 03, 2015 | 43.13 | 43.15 | 43.02 | 43.13 | 138,196 | +0.06(+0.13%) |
Sep 02, 2015 | 43.10 | 43.14 | 43.03 | 43.07 | 105,869 | -0.05(-0.11%) |