Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.68 | 44.79 | 44.50 | 44.56 | 39,945 | -0.05(-0.12%) |
Nov 27, 2015 | 44.43 | 44.68 | 44.43 | 44.61 | 21,057 | +0.02(+0.05%) |
Nov 25, 2015 | 44.44 | 44.59 | 44.59 | 44.59 | 32,324 | +0.13(+0.30%) |
Nov 24, 2015 | 44.30 | 44.47 | 44.14 | 44.46 | 20,282 | -0.08(-0.18%) |
Nov 23, 2015 | 44.67 | 44.67 | 44.47 | 44.54 | 7,080 | -0.13(-0.30%) |
Nov 20, 2015 | 44.61 | 44.70 | 44.61 | 44.67 | 14,570 | +0.34(+0.78%) |
Nov 19, 2015 | 44.29 | 44.44 | 44.29 | 44.33 | 22,025 | +0.18(+0.41%) |
Nov 18, 2015 | 43.85 | 44.14 | 43.73 | 44.14 | 19,183 | +0.24(+0.55%) |
Nov 17, 2015 | 43.79 | 44.07 | 43.79 | 43.90 | 9,485 | +0.21(+0.47%) |
Nov 16, 2015 | 43.34 | 43.70 | 43.34 | 43.70 | 30,550 | +0.52(+1.21%) |
Nov 13, 2015 | 43.48 | 43.48 | 43.18 | 43.18 | 11,717 | -0.41(-0.94%) |
Nov 12, 2015 | 43.64 | 43.89 | 43.59 | 43.59 | 14,144 | -0.23(-0.54%) |
Nov 11, 2015 | 43.76 | 43.86 | 43.66 | 43.82 | 5,861 | +0.34(+0.79%) |
Nov 10, 2015 | 43.29 | 43.52 | 43.29 | 43.48 | 16,625 | +0.00(+0.00%) |
Nov 09, 2015 | 43.71 | 43.71 | 43.26 | 43.48 | 13,026 | -0.73(-1.66%) |
Nov 06, 2015 | 44.78 | 44.78 | 44.03 | 44.21 | 11,399 | -0.74(-1.65%) |
Nov 05, 2015 | 44.93 | 45.00 | 44.93 | 44.95 | 6,517 | +0.08(+0.18%) |
Nov 04, 2015 | 45.04 | 45.04 | 44.83 | 44.87 | 14,148 | -0.41(-0.90%) |
Nov 03, 2015 | 45.08 | 45.43 | 45.08 | 45.28 | 33,416 | -0.31(-0.69%) |
Nov 02, 2015 | 44.98 | 45.62 | 44.98 | 45.59 | 8,236 | +0.57(+1.27%) |
Oct 30, 2015 | 45.05 | 45.12 | 45.02 | 45.02 | 2,513 | -0.29(-0.64%) |
Oct 29, 2015 | 45.02 | 45.31 | 45.02 | 45.31 | 12,941 | -0.11(-0.25%) |
Oct 28, 2015 | 45.41 | 45.52 | 45.18 | 45.42 | 3,070 | +0.11(+0.25%) |
Oct 27, 2015 | 45.14 | 45.35 | 45.14 | 45.31 | 12,063 | -0.09(-0.20%) |
Oct 26, 2015 | 45.55 | 45.55 | 45.31 | 45.40 | 3,011 | -0.04(-0.08%) |
Oct 23, 2015 | 45.55 | 45.55 | 45.40 | 45.44 | 7,315 | -0.09(-0.21%) |
Oct 22, 2015 | 45.26 | 45.53 | 45.23 | 45.53 | 2,348 | +0.46(+1.03%) |
Oct 21, 2015 | 45.25 | 45.25 | 44.94 | 45.07 | 1,119 | -0.02(-0.03%) |
Oct 20, 2015 | 45.19 | 45.23 | 45.08 | 45.08 | 4,602 | -0.01(-0.02%) |
Oct 19, 2015 | 44.93 | 45.10 | 44.93 | 45.09 | 32,740 | +0.16(+0.35%) |
Oct 16, 2015 | 44.94 | 44.98 | 44.88 | 44.93 | 59,601 | +0.21(+0.46%) |
Oct 15, 2015 | 44.34 | 44.73 | 44.34 | 44.73 | 5,919 | +0.68(+1.56%) |
Oct 14, 2015 | 44.24 | 44.24 | 44.03 | 44.04 | 7,925 | +0.00(+0.00%) |
Oct 13, 2015 | 44.10 | 44.13 | 44.03 | 44.04 | 2,191 | -0.30(-0.67%) |
Oct 12, 2015 | 44.29 | 44.36 | 44.29 | 44.34 | 5,939 | +0.08(+0.18%) |
Oct 09, 2015 | 44.29 | 44.29 | 44.12 | 44.26 | 10,913 | -0.09(-0.21%) |
Oct 08, 2015 | 43.85 | 44.36 | 43.85 | 44.36 | 34,046 | +0.55(+1.25%) |
Oct 07, 2015 | 43.75 | 43.85 | 43.73 | 43.81 | 13,968 | +0.20(+0.47%) |
Oct 06, 2015 | 43.71 | 43.81 | 43.58 | 43.60 | 9,164 | -0.19(-0.44%) |
Oct 05, 2015 | 43.43 | 43.80 | 43.43 | 43.80 | 12,734 | +0.79(+1.85%) |
Oct 02, 2015 | 42.37 | 43.00 | 42.27 | 43.00 | 20,155 | +0.45(+1.07%) |
Oct 01, 2015 | 42.49 | 42.56 | 42.21 | 42.55 | 29,661 | +0.29(+0.69%) |
Sep 30, 2015 | 42.09 | 42.26 | 42.02 | 42.26 | 7,448 | +0.33(+0.78%) |
Sep 29, 2015 | 41.58 | 41.95 | 41.58 | 41.93 | 162,128 | +0.31(+0.73%) |
Sep 28, 2015 | 41.81 | 41.81 | 41.51 | 41.62 | 4,659 | -0.56(-1.32%) |
Sep 25, 2015 | 42.21 | 42.34 | 42.15 | 42.18 | 8,342 | +0.31(+0.75%) |
Sep 24, 2015 | 41.71 | 41.94 | 41.71 | 41.87 | 9,108 | -0.20(-0.48%) |
Sep 23, 2015 | 41.98 | 42.07 | 41.86 | 42.07 | 2,071 | +0.13(+0.30%) |
Sep 22, 2015 | 42.06 | 42.09 | 41.80 | 41.94 | 8,569 | -0.55(-1.31%) |
Sep 21, 2015 | 42.56 | 42.56 | 42.39 | 42.50 | 8,130 | +0.22(+0.53%) |
Sep 18, 2015 | 42.23 | 42.64 | 42.23 | 42.28 | 4,226 | -0.43(-1.00%) |
Sep 17, 2015 | 42.21 | 43.02 | 42.15 | 42.70 | 16,821 | +0.40(+0.95%) |
Sep 16, 2015 | 42.00 | 42.34 | 42.00 | 42.30 | 2,576 | +0.40(+0.97%) |
Sep 15, 2015 | 41.51 | 41.90 | 41.47 | 41.90 | 36,598 | +0.26(+0.62%) |
Sep 14, 2015 | 41.76 | 41.76 | 41.60 | 41.64 | 24,457 | -0.09(-0.22%) |
Sep 11, 2015 | 41.26 | 41.73 | 41.20 | 41.73 | 8,156 | +0.40(+0.98%) |
Sep 10, 2015 | 41.42 | 41.64 | 41.33 | 41.33 | 10,036 | +0.10(+0.25%) |
Sep 09, 2015 | 41.39 | 41.39 | 41.23 | 41.23 | 2,682 | -0.26(-0.64%) |
Sep 08, 2015 | 41.31 | 41.49 | 41.19 | 41.49 | 14,116 | +0.81(+1.99%) |
Sep 04, 2015 | 40.80 | 40.68 | 40.68 | 40.68 | 7,578 | -0.71(-1.71%) |
Sep 03, 2015 | 41.27 | 41.60 | 41.23 | 41.39 | 5,685 | +0.03(+0.08%) |
Sep 02, 2015 | 41.23 | 41.36 | 41.03 | 41.36 | 20,707 | +0.56(+1.37%) |