Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 45.14 | 45.14 | 45.03 | 45.06 | 2,114 | +0.06(+0.13%) |
Nov 27, 2015 | 45.00 | 45.01 | 45.00 | 45.00 | 1,323 | +0.13(+0.29%) |
Nov 25, 2015 | 44.94 | 44.87 | 44.87 | 44.87 | 1,100 | +0.16(+0.36%) |
Nov 24, 2015 | 44.70 | 44.73 | 44.70 | 44.71 | 3,588 | -0.15(-0.34%) |
Nov 23, 2015 | 44.85 | 44.94 | 44.74 | 44.86 | 5,663 | +0.17(+0.38%) |
Nov 20, 2015 | 44.69 | 44.69 | 44.69 | 44.69 | 253 | +0.38(+0.87%) |
Nov 19, 2015 | 44.48 | 44.48 | 44.31 | 44.31 | 1,586 | -0.41(-0.92%) |
Nov 18, 2015 | 44.84 | 44.84 | 44.72 | 44.72 | 1,884 | -0.05(-0.11%) |
Nov 17, 2015 | 44.66 | 44.84 | 44.66 | 44.77 | 1,517 | +0.13(+0.29%) |
Nov 16, 2015 | 44.47 | 44.65 | 44.45 | 44.64 | 19,180 | +0.27(+0.60%) |
Nov 13, 2015 | 44.42 | 44.42 | 44.37 | 44.37 | 801 | +0.17(+0.39%) |
Nov 12, 2015 | 44.25 | 44.34 | 44.20 | 44.20 | 21,654 | -0.21(-0.46%) |
Nov 11, 2015 | 44.38 | 44.45 | 44.37 | 44.41 | 8,856 | -0.06(-0.15%) |
Nov 10, 2015 | 44.55 | 44.63 | 44.47 | 44.47 | 38,403 | +0.18(+0.41%) |
Nov 09, 2015 | 44.41 | 44.42 | 44.29 | 44.29 | 4,592 | -0.15(-0.34%) |
Nov 06, 2015 | 44.46 | 44.46 | 44.36 | 44.44 | 5,168 | +0.63(+1.44%) |
Nov 05, 2015 | 43.81 | 43.81 | 43.81 | 43.81 | 300 | -0.16(-0.36%) |
Nov 04, 2015 | 43.84 | 44.00 | 43.84 | 43.97 | 7,130 | +0.43(+0.99%) |
Nov 03, 2015 | 43.48 | 43.58 | 43.46 | 43.54 | 18,633 | +0.31(+0.72%) |
Nov 02, 2015 | 43.24 | 43.31 | 43.21 | 43.23 | 5,096 | -0.01(-0.02%) |
Oct 30, 2015 | 43.24 | 43.24 | 43.24 | 43.24 | 271 | -0.23(-0.53%) |
Oct 29, 2015 | 43.83 | 43.83 | 43.46 | 43.47 | 2,747 | -0.28(-0.64%) |
Oct 28, 2015 | 43.05 | 43.75 | 43.03 | 43.75 | 40,651 | +0.54(+1.25%) |
Oct 27, 2015 | 43.20 | 43.24 | 43.20 | 43.21 | 4,273 | +0.08(+0.19%) |
Oct 26, 2015 | 43.23 | 43.24 | 43.11 | 43.13 | 19,324 | -0.24(-0.54%) |
Oct 23, 2015 | 43.21 | 43.38 | 43.19 | 43.37 | 5,492 | +0.45(+1.04%) |
Oct 22, 2015 | 42.70 | 42.92 | 42.69 | 42.92 | 9,108 | +0.86(+2.04%) |
Oct 21, 2015 | 42.06 | 42.06 | 42.06 | 42.06 | 570 | -0.01(-0.02%) |
Oct 20, 2015 | 42.02 | 42.07 | 42.00 | 42.07 | 500 | -0.06(-0.14%) |
Oct 19, 2015 | 42.15 | 42.16 | 42.13 | 42.13 | 1,953 | +0.07(+0.17%) |
Oct 16, 2015 | 42.01 | 42.06 | 41.93 | 42.06 | 1,281 | +0.08(+0.19%) |
Oct 15, 2015 | 41.83 | 41.98 | 41.83 | 41.98 | 660 | +0.46(+1.11%) |
Oct 14, 2015 | 41.74 | 41.74 | 41.52 | 41.52 | 600 | -0.43(-1.02%) |
Oct 13, 2015 | 41.99 | 41.99 | 41.93 | 41.95 | 7,114 | +0.03(+0.07%) |
Oct 12, 2015 | 41.92 | 41.92 | 41.92 | 41.92 | 144 | -0.16(-0.38%) |
Oct 09, 2015 | 42.03 | 42.08 | 42.03 | 42.08 | 710 | -0.26(-0.61%) |
Oct 08, 2015 | 42.54 | 42.54 | 42.33 | 42.34 | 603 | -0.13(-0.31%) |
Oct 07, 2015 | 42.73 | 42.73 | 42.47 | 42.47 | 8,865 | +0.14(+0.33%) |
Oct 06, 2015 | 42.55 | 42.56 | 42.33 | 42.33 | 10,116 | -0.27(-0.63%) |
Oct 02, 2015 | 42.33 | 42.63 | 42.16 | 42.60 | 53 | -0.03(-0.07%) |
Oct 01, 2015 | 42.86 | 42.86 | 42.61 | 42.63 | 219,598 | -0.15(-0.34%) |
Sep 30, 2015 | 42.59 | 42.78 | 42.59 | 42.78 | 933 | +0.38(+0.89%) |
Sep 29, 2015 | 42.48 | 42.48 | 42.40 | 42.40 | 374 | -0.14(-0.33%) |
Sep 28, 2015 | 42.87 | 42.87 | 42.52 | 42.54 | 87,633 | -0.02(-0.05%) |
Sep 25, 2015 | 42.75 | 42.75 | 42.56 | 42.56 | 908 | +0.07(+0.16%) |
Sep 24, 2015 | 42.54 | 42.54 | 42.31 | 42.49 | 596 | -0.25(-0.58%) |
Sep 23, 2015 | 42.75 | 42.75 | 42.59 | 42.74 | 193,814 | -0.19(-0.44%) |
Sep 22, 2015 | 42.88 | 42.95 | 42.87 | 42.93 | 1,546 | +0.22(+0.52%) |
Sep 21, 2015 | 42.57 | 42.72 | 42.57 | 42.71 | 179,468 | +0.45(+1.06%) |
Sep 18, 2015 | 41.83 | 42.26 | 41.83 | 42.26 | 2,020 | +0.62(+1.49%) |
Sep 17, 2015 | 42.15 | 42.29 | 41.64 | 41.64 | 1,070 | -0.61(-1.44%) |
Sep 16, 2015 | 42.21 | 42.25 | 42.21 | 42.25 | 552 | -0.20(-0.47%) |
Sep 15, 2015 | 43.02 | 43.02 | 42.25 | 42.45 | 3,706 | +0.19(+0.46%) |
Sep 14, 2015 | 42.26 | 42.26 | 42.17 | 42.26 | 3,500 | +0.13(+0.32%) |
Sep 11, 2015 | 42.20 | 42.20 | 42.08 | 42.12 | 240,076 | -0.26(-0.61%) |
Sep 10, 2015 | 42.68 | 42.68 | 42.36 | 42.38 | 21,635 | -0.35(-0.82%) |
Sep 09, 2015 | 42.99 | 42.99 | 42.64 | 42.73 | 28,136 | +0.04(+0.09%) |
Sep 08, 2015 | 42.69 | 42.69 | 42.69 | 42.69 | 611 | -0.23(-0.54%) |
Sep 04, 2015 | 43.36 | 42.92 | 42.92 | 42.92 | 68,600 | -0.04(-0.09%) |
Sep 03, 2015 | 42.98 | 43.07 | 42.95 | 42.96 | 281,404 | +0.38(+0.89%) |
Sep 02, 2015 | 42.56 | 42.58 | 42.48 | 42.58 | 1,532 | +0.25(+0.59%) |