Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.76 | 45.04 | 44.71 | 44.86 | 35,472 | -0.02(-0.04%) |
Nov 27, 2015 | 44.75 | 44.90 | 44.68 | 44.88 | 15,133 | +0.16(+0.36%) |
Nov 25, 2015 | 44.99 | 44.72 | 44.72 | 44.72 | 6,033 | -0.11(-0.25%) |
Nov 24, 2015 | 44.55 | 44.92 | 44.55 | 44.83 | 82,433 | +0.00(+0.00%) |
Nov 23, 2015 | 44.96 | 45.05 | 44.78 | 44.83 | 19,563 | -0.01(-0.02%) |
Nov 20, 2015 | 44.78 | 44.94 | 44.78 | 44.83 | 31,669 | +0.23(+0.51%) |
Nov 19, 2015 | 44.63 | 44.70 | 44.58 | 44.61 | 5,328 | -0.05(-0.11%) |
Nov 18, 2015 | 44.11 | 44.70 | 44.11 | 44.66 | 30,335 | +0.65(+1.49%) |
Nov 17, 2015 | 44.11 | 44.37 | 43.95 | 44.00 | 7,026 | +0.06(+0.13%) |
Nov 16, 2015 | 43.40 | 43.95 | 43.39 | 43.95 | 7,081 | +0.49(+1.13%) |
Nov 13, 2015 | 43.53 | 43.68 | 43.43 | 43.46 | 5,313 | -0.16(-0.37%) |
Nov 12, 2015 | 44.17 | 44.17 | 43.62 | 43.62 | 34,790 | -0.75(-1.70%) |
Nov 11, 2015 | 44.54 | 44.59 | 44.35 | 44.37 | 8,560 | -0.10(-0.23%) |
Nov 10, 2015 | 44.24 | 44.50 | 44.23 | 44.47 | 10,889 | +0.17(+0.38%) |
Nov 09, 2015 | 44.78 | 44.79 | 44.17 | 44.30 | 31,048 | -0.46(-1.02%) |
Nov 06, 2015 | 44.84 | 44.87 | 44.57 | 44.76 | 169,245 | +0.47(+1.07%) |
Nov 05, 2015 | 44.06 | 44.31 | 43.99 | 44.28 | 7,518 | +0.23(+0.52%) |
Nov 04, 2015 | 44.35 | 44.35 | 43.99 | 44.06 | 48,480 | -0.28(-0.62%) |
Nov 03, 2015 | 44.38 | 44.45 | 44.26 | 44.33 | 16,851 | -0.33(-0.74%) |
Nov 02, 2015 | 44.24 | 44.72 | 44.24 | 44.66 | 37,586 | +0.42(+0.95%) |
Oct 30, 2015 | 44.45 | 44.61 | 44.22 | 44.24 | 37,096 | -0.45(-1.02%) |
Oct 29, 2015 | 44.61 | 44.80 | 44.54 | 44.70 | 19,488 | -0.03(-0.06%) |
Oct 28, 2015 | 43.84 | 44.72 | 43.84 | 44.72 | 106,959 | +1.17(+2.68%) |
Oct 27, 2015 | 43.81 | 43.81 | 43.49 | 43.56 | 32,351 | -0.52(-1.17%) |
Oct 26, 2015 | 44.17 | 44.23 | 44.00 | 44.07 | 88,583 | -0.08(-0.19%) |
Oct 23, 2015 | 44.06 | 44.20 | 43.90 | 44.16 | 14,281 | +0.33(+0.75%) |
Oct 22, 2015 | 43.60 | 44.01 | 43.60 | 43.83 | 31,241 | +0.52(+1.21%) |
Oct 21, 2015 | 43.48 | 43.71 | 43.30 | 43.30 | 19,754 | -0.08(-0.19%) |
Oct 20, 2015 | 43.11 | 43.46 | 43.11 | 43.39 | 30,714 | +0.38(+0.88%) |
Oct 19, 2015 | 42.76 | 43.01 | 42.72 | 43.01 | 11,670 | +0.10(+0.23%) |
Oct 16, 2015 | 42.64 | 42.91 | 42.61 | 42.91 | 48,867 | +0.33(+0.78%) |
Oct 15, 2015 | 42.03 | 42.58 | 41.97 | 42.58 | 55,452 | +0.78(+1.86%) |
Oct 14, 2015 | 42.21 | 42.21 | 41.80 | 41.80 | 9,482 | -0.49(-1.17%) |
Oct 13, 2015 | 42.33 | 42.59 | 42.26 | 42.29 | 49,947 | -0.21(-0.49%) |
Oct 12, 2015 | 42.38 | 42.54 | 42.28 | 42.50 | 11,268 | +0.14(+0.32%) |
Oct 09, 2015 | 42.53 | 42.54 | 42.25 | 42.37 | 15,148 | -0.14(-0.32%) |
Oct 08, 2015 | 42.01 | 42.50 | 41.99 | 42.50 | 15,894 | +0.46(+1.11%) |
Oct 07, 2015 | 41.84 | 42.13 | 41.78 | 42.04 | 13,422 | +0.38(+0.91%) |
Oct 06, 2015 | 41.71 | 41.85 | 41.55 | 41.66 | 27,943 | -0.16(-0.38%) |
Oct 05, 2015 | 41.33 | 41.85 | 41.33 | 41.82 | 26,789 | +0.73(+1.77%) |
Oct 02, 2015 | 40.25 | 41.09 | 40.13 | 41.09 | 52,036 | +0.09(+0.23%) |
Oct 01, 2015 | 41.18 | 41.18 | 40.60 | 41.00 | 11,880 | -0.09(-0.21%) |
Sep 30, 2015 | 41.03 | 41.14 | 40.74 | 41.08 | 34,530 | +0.38(+0.94%) |
Sep 29, 2015 | 40.48 | 40.70 | 40.24 | 40.70 | 82,388 | +0.27(+0.67%) |
Sep 28, 2015 | 41.11 | 41.11 | 40.38 | 40.43 | 9,788 | -0.83(-2.01%) |
Sep 25, 2015 | 41.24 | 41.54 | 41.24 | 41.26 | 7,608 | +0.41(+0.99%) |
Sep 24, 2015 | 40.56 | 40.85 | 40.47 | 40.85 | 24,195 | -0.08(-0.19%) |
Sep 23, 2015 | 40.95 | 41.06 | 40.80 | 40.93 | 40,921 | +0.16(+0.39%) |
Sep 22, 2015 | 40.88 | 40.88 | 40.69 | 40.77 | 8,942 | -0.55(-1.33%) |
Sep 21, 2015 | 41.03 | 41.42 | 41.03 | 41.32 | 10,663 | +0.49(+1.19%) |
Sep 18, 2015 | 40.99 | 41.18 | 40.81 | 40.83 | 14,573 | -0.78(-1.88%) |
Sep 17, 2015 | 42.04 | 42.26 | 41.58 | 41.61 | 35,353 | -0.48(-1.14%) |
Sep 16, 2015 | 41.85 | 42.10 | 41.85 | 42.09 | 29,082 | +0.21(+0.50%) |
Sep 15, 2015 | 41.40 | 41.96 | 41.40 | 41.88 | 15,136 | +0.56(+1.36%) |
Sep 14, 2015 | 41.32 | 41.40 | 41.27 | 41.32 | 5,337 | -0.17(-0.41%) |
Sep 11, 2015 | 41.16 | 41.48 | 41.10 | 41.48 | 46,614 | +0.12(+0.29%) |
Sep 10, 2015 | 41.16 | 41.58 | 41.08 | 41.36 | 41,917 | +0.13(+0.32%) |
Sep 09, 2015 | 41.85 | 42.09 | 41.23 | 41.23 | 69,768 | -0.40(-0.95%) |
Sep 08, 2015 | 41.46 | 41.64 | 41.18 | 41.63 | 35,630 | +0.80(+1.96%) |
Sep 04, 2015 | 40.91 | 40.83 | 40.83 | 40.83 | 11,052 | -0.72(-1.72%) |
Sep 03, 2015 | 41.43 | 41.80 | 41.40 | 41.54 | 8,239 | +0.31(+0.75%) |
Sep 02, 2015 | 41.26 | 41.26 | 40.81 | 41.23 | 17,076 | +0.42(+1.03%) |