Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.46 | 42.01 | 41.38 | 41.99 | 45,571 | +0.46(+1.10%) |
Nov 27, 2015 | 41.52 | 41.69 | 41.35 | 41.54 | 30,086 | -0.90(-2.11%) |
Nov 25, 2015 | 42.42 | 42.43 | 42.43 | 42.43 | 31,226 | -0.92(-2.13%) |
Nov 24, 2015 | 42.91 | 43.35 | 42.82 | 43.35 | 31,854 | +0.50(+1.16%) |
Nov 23, 2015 | 43.24 | 43.24 | 42.84 | 42.85 | 40,206 | -1.01(-2.29%) |
Nov 20, 2015 | 43.75 | 43.99 | 43.69 | 43.86 | 23,755 | +1.14(+2.67%) |
Nov 19, 2015 | 42.64 | 42.89 | 42.64 | 42.72 | 25,416 | +0.13(+0.30%) |
Nov 18, 2015 | 42.22 | 42.59 | 42.03 | 42.59 | 25,795 | -0.49(-1.14%) |
Nov 17, 2015 | 43.06 | 43.30 | 42.91 | 43.08 | 21,422 | -0.08(-0.20%) |
Nov 16, 2015 | 42.50 | 43.17 | 42.45 | 43.17 | 31,506 | +0.57(+1.35%) |
Nov 13, 2015 | 43.02 | 43.02 | 42.37 | 42.59 | 38,284 | -1.24(-2.84%) |
Nov 12, 2015 | 43.95 | 44.22 | 43.81 | 43.84 | 41,648 | +0.73(+1.69%) |
Nov 11, 2015 | 43.17 | 43.40 | 43.08 | 43.11 | 30,949 | -0.15(-0.35%) |
Nov 10, 2015 | 43.35 | 43.35 | 43.07 | 43.26 | 25,172 | -0.43(-0.99%) |
Nov 09, 2015 | 44.20 | 44.21 | 43.31 | 43.69 | 84,944 | -1.50(-3.31%) |
Nov 06, 2015 | 45.10 | 45.30 | 44.81 | 45.19 | 28,564 | -0.66(-1.44%) |
Nov 05, 2015 | 45.71 | 46.02 | 45.65 | 45.85 | 75,370 | +1.05(+2.34%) |
Nov 04, 2015 | 45.45 | 45.45 | 44.73 | 44.80 | 23,313 | +0.35(+0.78%) |
Nov 03, 2015 | 44.11 | 44.73 | 44.10 | 44.45 | 27,134 | -0.03(-0.06%) |
Nov 02, 2015 | 44.13 | 44.48 | 44.07 | 44.48 | 31,722 | +0.26(+0.59%) |
Oct 30, 2015 | 44.37 | 44.37 | 44.00 | 44.22 | 24,459 | -0.03(-0.06%) |
Oct 29, 2015 | 44.22 | 44.25 | 43.96 | 44.24 | 53,559 | -1.03(-2.28%) |
Oct 28, 2015 | 45.82 | 45.92 | 44.87 | 45.27 | 68,968 | -0.13(-0.28%) |
Oct 27, 2015 | 45.36 | 45.51 | 45.12 | 45.40 | 38,294 | +0.12(+0.26%) |
Oct 26, 2015 | 45.54 | 45.55 | 45.28 | 45.28 | 48,631 | -0.02(-0.04%) |
Oct 23, 2015 | 45.65 | 45.65 | 45.09 | 45.30 | 73,890 | +0.01(+0.02%) |
Oct 22, 2015 | 44.54 | 45.29 | 44.54 | 45.29 | 130,851 | +1.41(+3.22%) |
Oct 21, 2015 | 44.64 | 44.64 | 43.82 | 43.88 | 80,523 | -0.63(-1.42%) |
Oct 20, 2015 | 44.32 | 44.53 | 44.21 | 44.51 | 209,764 | +0.39(+0.88%) |
Oct 19, 2015 | 44.37 | 44.37 | 43.62 | 44.12 | 59,718 | -0.11(-0.25%) |
Oct 16, 2015 | 44.02 | 44.39 | 43.92 | 44.23 | 56,584 | -0.96(-2.11%) |
Oct 15, 2015 | 44.73 | 45.19 | 44.43 | 45.19 | 111,351 | -0.77(-1.67%) |
Oct 14, 2015 | 45.01 | 46.23 | 44.96 | 45.96 | 142,218 | +2.38(+5.45%) |
Oct 13, 2015 | 44.03 | 44.35 | 43.58 | 43.58 | 55,148 | +0.21(+0.49%) |
Oct 12, 2015 | 43.69 | 43.78 | 43.17 | 43.37 | 23,841 | +1.19(+2.83%) |
Oct 09, 2015 | 42.30 | 43.00 | 41.94 | 42.18 | 26,064 | -0.04(-0.10%) |
Oct 08, 2015 | 41.53 | 42.22 | 41.49 | 42.22 | 44,553 | +0.48(+1.15%) |
Oct 07, 2015 | 41.75 | 41.91 | 41.29 | 41.74 | 49,761 | +1.36(+3.37%) |
Oct 06, 2015 | 40.58 | 40.64 | 40.34 | 40.38 | 49,297 | -1.49(-3.55%) |
Oct 05, 2015 | 41.35 | 41.87 | 41.27 | 41.87 | 40,275 | +0.41(+0.98%) |
Oct 02, 2015 | 40.34 | 41.66 | 40.29 | 41.46 | 61,841 | +0.29(+0.70%) |
Oct 01, 2015 | 41.40 | 41.40 | 40.84 | 41.17 | 30,352 | +0.12(+0.29%) |
Sep 30, 2015 | 40.70 | 41.08 | 40.53 | 41.05 | 45,655 | +1.29(+3.23%) |
Sep 29, 2015 | 39.75 | 40.07 | 39.32 | 39.77 | 56,575 | -0.26(-0.65%) |
Sep 28, 2015 | 40.55 | 40.55 | 39.85 | 40.03 | 43,753 | -0.84(-2.05%) |
Sep 25, 2015 | 41.39 | 41.49 | 40.69 | 40.87 | 29,323 | -0.95(-2.26%) |
Sep 24, 2015 | 41.24 | 41.82 | 41.06 | 41.82 | 29,626 | -0.08(-0.18%) |
Sep 23, 2015 | 42.07 | 42.27 | 41.82 | 41.89 | 37,268 | -0.44(-1.04%) |
Sep 22, 2015 | 42.17 | 42.42 | 42.00 | 42.33 | 40,708 | -0.38(-0.89%) |
Sep 21, 2015 | 42.58 | 42.88 | 42.58 | 42.71 | 23,382 | +0.49(+1.16%) |
Sep 18, 2015 | 42.68 | 43.07 | 42.17 | 42.22 | 50,589 | -1.68(-3.83%) |
Sep 17, 2015 | 43.36 | 44.63 | 43.30 | 43.90 | 46,085 | -1.46(-3.22%) |
Sep 16, 2015 | 44.62 | 45.37 | 44.62 | 45.37 | 113,877 | +1.47(+3.35%) |
Sep 15, 2015 | 43.46 | 43.97 | 43.42 | 43.89 | 64,499 | +0.10(+0.23%) |
Sep 14, 2015 | 43.76 | 43.89 | 43.50 | 43.79 | 26,800 | -0.42(-0.96%) |
Sep 11, 2015 | 43.81 | 44.33 | 43.64 | 44.22 | 29,505 | +0.14(+0.33%) |
Sep 10, 2015 | 43.82 | 44.48 | 43.79 | 44.07 | 51,727 | +0.61(+1.40%) |
Sep 09, 2015 | 44.49 | 44.71 | 43.45 | 43.46 | 58,329 | -0.10(-0.23%) |
Sep 08, 2015 | 43.47 | 43.57 | 43.10 | 43.57 | 49,498 | +2.13(+5.14%) |
Sep 04, 2015 | 41.49 | 41.43 | 41.43 | 41.43 | 62,216 | -1.22(-2.85%) |
Sep 03, 2015 | 42.31 | 43.31 | 42.29 | 42.65 | 101,000 | +0.43(+1.02%) |
Sep 02, 2015 | 42.26 | 42.26 | 41.45 | 42.22 | 54,006 | +0.14(+0.34%) |