Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.31 | 41.33 | 41.05 | 41.05 | 224,118 | -0.20(-0.48%) |
Nov 27, 2015 | 41.28 | 41.30 | 41.12 | 41.25 | 150,119 | +0.04(+0.09%) |
Nov 25, 2015 | 41.19 | 41.21 | 41.21 | 41.21 | 2,427,191 | +0.02(+0.04%) |
Nov 24, 2015 | 40.96 | 41.29 | 40.79 | 41.19 | 654,209 | +0.07(+0.18%) |
Nov 23, 2015 | 41.17 | 41.28 | 41.01 | 41.12 | 957,228 | -0.03(-0.08%) |
Nov 20, 2015 | 41.16 | 41.29 | 41.05 | 41.15 | 293,137 | +0.17(+0.41%) |
Nov 19, 2015 | 41.05 | 41.08 | 40.94 | 40.99 | 207,109 | -0.02(-0.04%) |
Nov 18, 2015 | 40.48 | 41.05 | 40.48 | 41.00 | 532,961 | +0.63(+1.55%) |
Nov 17, 2015 | 40.52 | 40.69 | 40.30 | 40.38 | 398,419 | -0.03(-0.07%) |
Nov 16, 2015 | 39.73 | 40.42 | 39.73 | 40.41 | 420,379 | +0.59(+1.48%) |
Nov 13, 2015 | 40.24 | 40.24 | 39.80 | 39.82 | 466,833 | -0.45(-1.11%) |
Nov 12, 2015 | 40.67 | 40.70 | 40.27 | 40.27 | 549,562 | -0.59(-1.45%) |
Nov 11, 2015 | 41.10 | 41.10 | 40.86 | 40.86 | 243,479 | -0.15(-0.36%) |
Nov 10, 2015 | 40.87 | 41.02 | 40.76 | 41.00 | 429,803 | +0.07(+0.17%) |
Nov 09, 2015 | 41.18 | 41.21 | 40.72 | 40.93 | 626,391 | -0.38(-0.93%) |
Nov 06, 2015 | 41.25 | 41.36 | 41.02 | 41.32 | 260,466 | -0.00(-0.01%) |
Nov 05, 2015 | 41.41 | 41.48 | 41.15 | 41.32 | 222,026 | -0.04(-0.09%) |
Nov 04, 2015 | 41.55 | 41.55 | 41.25 | 41.36 | 748,764 | -0.11(-0.27%) |
Nov 03, 2015 | 41.34 | 41.62 | 41.24 | 41.47 | 301,290 | +0.09(+0.22%) |
Nov 02, 2015 | 40.96 | 41.42 | 40.93 | 41.38 | 432,201 | +0.51(+1.24%) |
Oct 30, 2015 | 41.12 | 41.16 | 40.87 | 40.87 | 313,141 | -0.19(-0.46%) |
Oct 29, 2015 | 40.96 | 41.12 | 40.94 | 41.06 | 212,871 | -0.03(-0.07%) |
Oct 28, 2015 | 40.67 | 41.09 | 40.55 | 41.09 | 369,559 | +0.53(+1.30%) |
Oct 27, 2015 | 40.56 | 40.67 | 40.43 | 40.56 | 343,221 | -0.13(-0.32%) |
Oct 26, 2015 | 40.76 | 40.77 | 40.61 | 40.69 | 384,219 | -0.09(-0.21%) |
Oct 23, 2015 | 40.82 | 40.87 | 40.55 | 40.78 | 573,955 | +0.43(+1.07%) |
Oct 22, 2015 | 39.90 | 40.42 | 39.90 | 40.35 | 217,428 | +0.62(+1.55%) |
Oct 21, 2015 | 40.09 | 40.12 | 39.71 | 39.73 | 311,074 | -0.26(-0.66%) |
Oct 20, 2015 | 39.97 | 40.15 | 39.91 | 39.99 | 230,555 | -0.05(-0.13%) |
Oct 19, 2015 | 39.88 | 40.05 | 39.81 | 40.05 | 244,843 | +0.03(+0.09%) |
Oct 16, 2015 | 39.98 | 40.02 | 39.76 | 40.01 | 396,740 | +0.17(+0.43%) |
Oct 15, 2015 | 39.42 | 39.85 | 39.31 | 39.84 | 281,189 | +0.60(+1.53%) |
Oct 14, 2015 | 39.44 | 39.58 | 39.20 | 39.24 | 383,957 | -0.20(-0.51%) |
Oct 13, 2015 | 39.58 | 39.83 | 39.44 | 39.44 | 217,503 | -0.28(-0.69%) |
Oct 12, 2015 | 39.76 | 39.76 | 39.62 | 39.72 | 166,083 | +0.02(+0.04%) |
Oct 09, 2015 | 39.72 | 39.80 | 39.56 | 39.70 | 255,954 | +0.04(+0.11%) |
Oct 08, 2015 | 39.24 | 39.73 | 39.16 | 39.66 | 240,796 | +0.35(+0.90%) |
Oct 07, 2015 | 39.20 | 39.37 | 38.95 | 39.30 | 258,693 | +0.34(+0.86%) |
Oct 06, 2015 | 39.07 | 39.18 | 38.84 | 38.97 | 561,262 | -0.13(-0.34%) |
Oct 05, 2015 | 38.71 | 39.14 | 38.66 | 39.10 | 274,362 | +0.71(+1.84%) |
Oct 02, 2015 | 37.48 | 38.40 | 37.26 | 38.40 | 339,915 | +0.54(+1.44%) |
Oct 01, 2015 | 37.89 | 37.90 | 37.42 | 37.85 | 401,753 | +0.09(+0.23%) |
Sep 30, 2015 | 37.55 | 37.80 | 37.35 | 37.77 | 540,970 | +0.67(+1.81%) |
Sep 29, 2015 | 37.18 | 37.39 | 36.88 | 37.09 | 432,577 | +0.01(+0.04%) |
Sep 28, 2015 | 37.87 | 37.87 | 37.01 | 37.08 | 837,940 | -0.96(-2.53%) |
Sep 25, 2015 | 38.40 | 38.46 | 37.83 | 38.04 | 502,041 | -0.04(-0.12%) |
Sep 24, 2015 | 37.95 | 38.17 | 37.61 | 38.09 | 1,764,405 | -0.11(-0.29%) |
Sep 23, 2015 | 38.28 | 38.41 | 38.08 | 38.20 | 407,014 | -0.07(-0.18%) |
Sep 22, 2015 | 38.22 | 38.39 | 38.01 | 38.27 | 428,441 | -0.47(-1.21%) |
Sep 21, 2015 | 38.81 | 39.00 | 38.56 | 38.73 | 252,377 | +0.16(+0.41%) |
Sep 18, 2015 | 38.67 | 38.96 | 38.48 | 38.58 | 333,228 | -0.64(-1.64%) |
Sep 17, 2015 | 39.24 | 39.80 | 39.12 | 39.22 | 395,371 | -0.07(-0.17%) |
Sep 16, 2015 | 39.03 | 39.32 | 38.94 | 39.29 | 237,940 | +0.34(+0.87%) |
Sep 15, 2015 | 38.59 | 39.03 | 38.50 | 38.95 | 404,361 | +0.51(+1.34%) |
Sep 14, 2015 | 38.63 | 38.63 | 38.38 | 38.43 | 317,339 | -0.17(-0.43%) |
Sep 11, 2015 | 38.30 | 38.60 | 38.18 | 38.60 | 190,458 | +0.18(+0.46%) |
Sep 10, 2015 | 38.22 | 38.68 | 38.17 | 38.43 | 393,177 | +0.20(+0.53%) |
Sep 09, 2015 | 39.11 | 39.12 | 38.17 | 38.22 | 287,970 | -0.54(-1.38%) |
Sep 08, 2015 | 38.35 | 38.78 | 38.31 | 38.76 | 331,367 | +0.94(+2.48%) |
Sep 04, 2015 | 38.00 | 37.82 | 37.82 | 37.82 | 1,902,537 | -0.56(-1.46%) |
Sep 03, 2015 | 38.47 | 38.82 | 38.26 | 38.38 | 446,669 | +0.09(+0.22%) |
Sep 02, 2015 | 38.00 | 38.30 | 37.77 | 38.30 | 509,558 | +0.67(+1.78%) |