Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.17 | 43.32 | 42.93 | 43.08 | 1,008,217 | +0.05(+0.12%) |
Nov 27, 2015 | 42.96 | 43.08 | 42.71 | 43.02 | 249,602 | +0.06(+0.14%) |
Nov 25, 2015 | 42.96 | 42.97 | 42.97 | 42.97 | 655,386 | +0.14(+0.33%) |
Nov 24, 2015 | 42.50 | 42.94 | 42.23 | 42.82 | 1,253,557 | -0.02(-0.04%) |
Nov 23, 2015 | 42.76 | 43.22 | 42.68 | 42.84 | 685,716 | +0.00(+0.00%) |
Nov 20, 2015 | 42.72 | 42.97 | 42.64 | 42.84 | 762,129 | +0.32(+0.75%) |
Nov 19, 2015 | 42.81 | 42.97 | 42.32 | 42.52 | 913,797 | -0.24(-0.57%) |
Nov 18, 2015 | 42.44 | 42.79 | 42.19 | 42.76 | 894,417 | +0.39(+0.93%) |
Nov 17, 2015 | 42.86 | 43.13 | 41.93 | 42.37 | 1,581,489 | -0.42(-0.98%) |
Nov 16, 2015 | 42.38 | 42.80 | 42.22 | 42.79 | 1,306,726 | +0.18(+0.43%) |
Nov 13, 2015 | 42.94 | 43.07 | 42.41 | 42.60 | 1,361,048 | -0.44(-1.01%) |
Nov 12, 2015 | 43.65 | 44.08 | 43.02 | 43.04 | 853,316 | -0.86(-1.97%) |
Nov 11, 2015 | 43.93 | 44.26 | 43.65 | 43.90 | 886,814 | +0.14(+0.33%) |
Nov 10, 2015 | 43.89 | 44.26 | 43.36 | 43.76 | 845,281 | -0.34(-0.76%) |
Nov 09, 2015 | 44.14 | 44.21 | 43.45 | 44.10 | 901,396 | -0.17(-0.38%) |
Nov 06, 2015 | 43.43 | 44.57 | 43.30 | 44.26 | 1,431,852 | +0.49(+1.13%) |
Nov 05, 2015 | 44.21 | 44.21 | 43.57 | 43.77 | 1,283,335 | -0.44(-1.00%) |
Nov 04, 2015 | 44.78 | 44.92 | 44.00 | 44.21 | 1,028,784 | -0.49(-1.09%) |
Nov 03, 2015 | 44.98 | 45.19 | 44.42 | 44.70 | 1,084,745 | -0.42(-0.93%) |
Nov 02, 2015 | 44.19 | 45.28 | 44.02 | 45.12 | 1,250,904 | +0.97(+2.20%) |
Oct 30, 2015 | 44.04 | 44.50 | 43.75 | 44.15 | 1,613,092 | +0.43(+0.98%) |
Oct 29, 2015 | 43.38 | 43.80 | 43.31 | 43.72 | 655,068 | +0.37(+0.85%) |
Oct 28, 2015 | 42.84 | 43.38 | 42.51 | 43.35 | 836,187 | +0.68(+1.59%) |
Oct 27, 2015 | 42.66 | 42.80 | 42.34 | 42.67 | 835,250 | -0.25(-0.59%) |
Oct 26, 2015 | 42.70 | 43.10 | 42.55 | 42.92 | 1,028,798 | +0.20(+0.47%) |
Oct 23, 2015 | 42.15 | 42.91 | 42.05 | 42.72 | 1,886,109 | +0.80(+1.92%) |
Oct 22, 2015 | 43.59 | 43.59 | 41.20 | 41.92 | 2,920,713 | -2.00(-4.56%) |
Oct 21, 2015 | 44.60 | 44.78 | 43.85 | 43.92 | 1,592,406 | -0.79(-1.76%) |
Oct 20, 2015 | 44.24 | 44.87 | 44.22 | 44.71 | 1,350,705 | +0.34(+0.77%) |
Oct 19, 2015 | 44.43 | 44.77 | 44.10 | 44.37 | 893,166 | -0.23(-0.51%) |
Oct 16, 2015 | 44.69 | 44.83 | 44.14 | 44.59 | 794,921 | +0.17(+0.38%) |
Oct 15, 2015 | 44.19 | 44.48 | 43.90 | 44.42 | 595,303 | +0.54(+1.24%) |
Oct 14, 2015 | 44.21 | 44.45 | 43.80 | 43.88 | 1,198,051 | -0.24(-0.55%) |
Oct 13, 2015 | 44.43 | 44.66 | 44.01 | 44.12 | 798,733 | -0.54(-1.20%) |
Oct 12, 2015 | 44.25 | 44.73 | 44.22 | 44.66 | 1,041,592 | +0.36(+0.81%) |
Oct 09, 2015 | 44.22 | 44.47 | 44.06 | 44.30 | 707,503 | +0.15(+0.34%) |
Oct 08, 2015 | 43.19 | 44.22 | 43.02 | 44.15 | 922,095 | +0.80(+1.86%) |
Oct 07, 2015 | 42.90 | 43.42 | 42.84 | 43.34 | 1,361,385 | +0.65(+1.53%) |
Oct 06, 2015 | 43.11 | 43.43 | 42.54 | 42.69 | 763,541 | -0.53(-1.22%) |
Oct 05, 2015 | 42.53 | 43.32 | 42.52 | 43.22 | 935,687 | +1.01(+2.40%) |
Oct 02, 2015 | 42.17 | 42.20 | 41.32 | 42.20 | 1,292,197 | -0.56(-1.31%) |
Oct 01, 2015 | 42.80 | 43.12 | 42.19 | 42.76 | 1,424,605 | -0.13(-0.29%) |
Sep 30, 2015 | 42.29 | 42.97 | 42.24 | 42.89 | 1,190,896 | +1.17(+2.79%) |
Sep 29, 2015 | 41.87 | 41.93 | 41.23 | 41.72 | 1,309,199 | -0.03(-0.06%) |
Sep 28, 2015 | 42.34 | 42.47 | 41.70 | 41.75 | 1,056,423 | -0.68(-1.60%) |
Sep 25, 2015 | 42.45 | 42.79 | 42.09 | 42.43 | 1,062,310 | +0.23(+0.56%) |
Sep 24, 2015 | 42.44 | 42.60 | 41.98 | 42.19 | 1,297,888 | -0.69(-1.60%) |
Sep 23, 2015 | 42.53 | 42.97 | 42.31 | 42.88 | 849,570 | +0.29(+0.69%) |
Sep 22, 2015 | 42.41 | 42.66 | 42.18 | 42.59 | 1,134,885 | -0.39(-0.92%) |
Sep 21, 2015 | 42.99 | 43.61 | 42.72 | 42.98 | 804,953 | +0.31(+0.73%) |
Sep 18, 2015 | 43.20 | 43.53 | 42.53 | 42.67 | 2,123,731 | -1.01(-2.32%) |
Sep 17, 2015 | 44.03 | 44.40 | 43.58 | 43.69 | 792,348 | -0.30(-0.69%) |
Sep 16, 2015 | 43.76 | 44.19 | 43.64 | 43.99 | 874,637 | +0.19(+0.44%) |
Sep 15, 2015 | 43.15 | 43.90 | 43.02 | 43.80 | 923,315 | +0.84(+1.95%) |
Sep 14, 2015 | 43.20 | 43.31 | 42.82 | 42.96 | 630,748 | -0.24(-0.56%) |
Sep 11, 2015 | 42.86 | 43.36 | 42.72 | 43.20 | 908,924 | +0.22(+0.51%) |
Sep 10, 2015 | 42.68 | 43.27 | 42.66 | 42.98 | 1,388,717 | +0.06(+0.14%) |
Sep 09, 2015 | 43.49 | 43.63 | 42.84 | 42.92 | 1,103,452 | -0.13(-0.31%) |
Sep 08, 2015 | 43.25 | 43.30 | 42.86 | 43.06 | 1,320,913 | +0.63(+1.48%) |
Sep 04, 2015 | 42.69 | 42.43 | 42.43 | 42.43 | 1,097,397 | -0.86(-1.99%) |
Sep 03, 2015 | 43.12 | 43.61 | 43.02 | 43.29 | 836,151 | +0.23(+0.53%) |
Sep 02, 2015 | 42.45 | 43.07 | 42.09 | 43.07 | 1,235,648 | +1.22(+2.93%) |