Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.62 | 42.66 | 42.51 | 42.58 | 2,106,940 | -0.04(-0.09%) |
Nov 27, 2015 | 42.62 | 42.68 | 42.58 | 42.62 | 474,862 | +0.02(+0.06%) |
Nov 25, 2015 | 42.58 | 42.59 | 42.59 | 42.59 | 780,537 | +0.03(+0.08%) |
Nov 24, 2015 | 42.50 | 42.56 | 42.48 | 42.56 | 477,897 | +0.06(+0.13%) |
Nov 23, 2015 | 42.55 | 42.57 | 42.45 | 42.51 | 1,522,731 | -0.01(-0.02%) |
Nov 20, 2015 | 42.57 | 42.58 | 42.51 | 42.51 | 521,330 | -0.02(-0.06%) |
Nov 19, 2015 | 42.58 | 42.58 | 42.49 | 42.54 | 627,546 | +0.02(+0.06%) |
Nov 18, 2015 | 42.43 | 42.51 | 42.40 | 42.51 | 698,580 | +0.06(+0.15%) |
Nov 17, 2015 | 42.43 | 42.46 | 42.38 | 42.45 | 481,746 | +0.02(+0.06%) |
Nov 16, 2015 | 42.42 | 42.45 | 42.39 | 42.43 | 1,293,442 | +0.06(+0.13%) |
Nov 13, 2015 | 42.33 | 42.42 | 42.32 | 42.37 | 963,639 | +0.08(+0.19%) |
Nov 12, 2015 | 42.31 | 42.35 | 42.23 | 42.29 | 586,858 | +0.02(+0.04%) |
Nov 11, 2015 | 42.30 | 42.30 | 42.21 | 42.27 | 443,878 | +0.05(+0.11%) |
Nov 10, 2015 | 42.22 | 42.29 | 42.14 | 42.23 | 921,194 | +0.10(+0.23%) |
Nov 09, 2015 | 42.11 | 42.19 | 42.05 | 42.13 | 880,539 | -0.02(-0.04%) |
Nov 06, 2015 | 42.23 | 42.28 | 42.05 | 42.15 | 607,397 | -0.16(-0.38%) |
Nov 05, 2015 | 42.31 | 42.34 | 42.23 | 42.31 | 992,473 | +0.04(+0.09%) |
Nov 04, 2015 | 42.35 | 42.42 | 42.23 | 42.27 | 826,110 | -0.10(-0.23%) |
Nov 03, 2015 | 42.38 | 42.42 | 42.33 | 42.36 | 761,640 | -0.03(-0.08%) |
Nov 02, 2015 | 42.49 | 42.49 | 42.35 | 42.39 | 2,211,214 | -0.10(-0.24%) |
Oct 30, 2015 | 42.51 | 42.52 | 42.41 | 42.50 | 722,538 | +0.05(+0.11%) |
Oct 29, 2015 | 42.53 | 42.59 | 42.43 | 42.45 | 998,459 | -0.14(-0.32%) |
Oct 28, 2015 | 42.67 | 42.67 | 42.55 | 42.59 | 559,037 | -0.01(-0.02%) |
Oct 27, 2015 | 42.59 | 42.61 | 42.53 | 42.59 | 802,756 | +0.10(+0.24%) |
Oct 26, 2015 | 42.51 | 42.54 | 42.47 | 42.49 | 814,308 | -0.02(-0.04%) |
Oct 23, 2015 | 42.54 | 42.61 | 42.43 | 42.51 | 539,429 | +0.00(+0.00%) |
Oct 22, 2015 | 42.43 | 42.56 | 42.38 | 42.51 | 763,739 | +0.14(+0.34%) |
Oct 21, 2015 | 42.32 | 42.55 | 42.29 | 42.36 | 481,701 | +0.06(+0.15%) |
Oct 20, 2015 | 42.31 | 42.35 | 42.27 | 42.30 | 686,625 | -0.08(-0.19%) |
Oct 19, 2015 | 42.35 | 42.55 | 42.33 | 42.38 | 896,967 | +0.01(+0.02%) |
Oct 16, 2015 | 42.39 | 42.43 | 42.36 | 42.37 | 470,947 | -0.02(-0.04%) |
Oct 15, 2015 | 42.39 | 42.45 | 42.36 | 42.39 | 546,786 | -0.06(-0.13%) |
Oct 14, 2015 | 42.35 | 42.44 | 42.35 | 42.44 | 391,624 | +0.10(+0.25%) |
Oct 13, 2015 | 42.31 | 42.35 | 42.26 | 42.34 | 1,229,259 | +0.05(+0.11%) |
Oct 12, 2015 | 42.29 | 42.32 | 42.19 | 42.29 | 1,228,441 | +0.09(+0.21%) |
Oct 09, 2015 | 42.24 | 42.31 | 42.19 | 42.20 | 6,011,402 | -0.08(-0.19%) |
Oct 08, 2015 | 42.33 | 42.35 | 42.25 | 42.28 | 542,151 | -0.01(-0.02%) |
Oct 07, 2015 | 42.27 | 42.30 | 42.23 | 42.29 | 807,266 | -0.02(-0.04%) |
Oct 06, 2015 | 42.26 | 42.31 | 42.24 | 42.31 | 2,145,591 | -0.05(-0.11%) |
Oct 05, 2015 | 42.39 | 42.39 | 42.28 | 42.35 | 1,139,085 | -0.07(-0.17%) |
Oct 02, 2015 | 42.39 | 42.48 | 42.35 | 42.43 | 666,474 | +0.15(+0.36%) |
Oct 01, 2015 | 42.51 | 42.51 | 42.27 | 42.27 | 1,435,185 | +0.03(+0.06%) |
Sep 30, 2015 | 42.25 | 42.28 | 42.18 | 42.25 | 716,495 | -0.04(-0.09%) |
Sep 29, 2015 | 42.30 | 42.30 | 42.21 | 42.29 | 1,963,285 | +0.06(+0.15%) |
Sep 28, 2015 | 42.20 | 42.26 | 42.18 | 42.22 | 515,519 | +0.02(+0.04%) |
Sep 25, 2015 | 42.18 | 42.25 | 42.14 | 42.21 | 529,190 | -0.06(-0.13%) |
Sep 24, 2015 | 42.32 | 42.34 | 42.22 | 42.26 | 656,679 | +0.05(+0.11%) |
Sep 23, 2015 | 42.20 | 42.27 | 42.20 | 42.22 | 531,224 | -0.08(-0.19%) |
Sep 22, 2015 | 42.21 | 42.32 | 42.21 | 42.30 | 579,185 | +0.14(+0.32%) |
Sep 21, 2015 | 42.22 | 42.24 | 42.13 | 42.16 | 648,668 | -0.11(-0.26%) |
Sep 18, 2015 | 42.17 | 42.30 | 42.11 | 42.27 | 844,520 | +0.25(+0.59%) |
Sep 17, 2015 | 41.98 | 42.11 | 41.94 | 42.02 | 1,991,579 | +0.04(+0.10%) |
Sep 16, 2015 | 41.98 | 42.05 | 41.98 | 41.98 | 496,580 | -0.12(-0.28%) |
Sep 15, 2015 | 42.10 | 42.16 | 42.03 | 42.10 | 705,391 | -0.06(-0.13%) |
Sep 14, 2015 | 42.18 | 42.19 | 42.14 | 42.16 | 345,351 | -0.02(-0.06%) |
Sep 11, 2015 | 42.17 | 42.22 | 42.14 | 42.18 | 544,947 | +0.03(+0.08%) |
Sep 10, 2015 | 42.18 | 42.18 | 42.12 | 42.15 | 906,286 | -0.02(-0.06%) |
Sep 09, 2015 | 42.13 | 42.18 | 42.11 | 42.18 | 867,866 | -0.14(-0.32%) |
Sep 08, 2015 | 42.19 | 42.31 | 42.14 | 42.31 | 1,138,345 | +0.09(+0.21%) |
Sep 04, 2015 | 42.14 | 42.22 | 42.22 | 42.22 | 545,483 | +0.13(+0.30%) |
Sep 03, 2015 | 42.06 | 42.12 | 42.00 | 42.10 | 1,611,283 | +0.10(+0.23%) |
Sep 02, 2015 | 42.00 | 42.10 | 41.91 | 42.00 | 3,136,064 | -0.02(-0.04%) |