Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.29 | 43.46 | 43.06 | 43.07 | 2,521 | +0.38(+0.89%) |
Nov 27, 2015 | 42.80 | 42.87 | 42.69 | 42.69 | 7,272 | -0.24(-0.57%) |
Nov 25, 2015 | 42.95 | 42.93 | 42.93 | 42.93 | 5,800 | -0.27(-0.63%) |
Nov 24, 2015 | 43.11 | 43.22 | 43.10 | 43.20 | 3,088 | +0.34(+0.78%) |
Nov 23, 2015 | 43.10 | 43.27 | 42.65 | 42.87 | 20,384 | -0.73(-1.67%) |
Nov 20, 2015 | 43.65 | 43.65 | 43.20 | 43.60 | 18,121 | -0.17(-0.40%) |
Nov 19, 2015 | 43.74 | 43.86 | 43.73 | 43.77 | 7,515 | +0.38(+0.88%) |
Nov 18, 2015 | 43.64 | 43.64 | 43.14 | 43.39 | 11,013 | -0.17(-0.39%) |
Nov 17, 2015 | 43.63 | 43.86 | 43.47 | 43.56 | 37,675 | +0.08(+0.18%) |
Nov 16, 2015 | 43.41 | 43.79 | 43.37 | 43.48 | 39,118 | +0.10(+0.23%) |
Nov 13, 2015 | 43.33 | 43.51 | 43.27 | 43.38 | 17,639 | +0.43(+1.01%) |
Nov 12, 2015 | 42.83 | 43.07 | 42.83 | 42.95 | 13,600 | +0.37(+0.88%) |
Nov 11, 2015 | 42.53 | 42.89 | 42.20 | 42.57 | 15,317 | +0.37(+0.88%) |
Nov 10, 2015 | 42.19 | 42.38 | 42.11 | 42.20 | 16,642 | +0.68(+1.64%) |
Nov 09, 2015 | 41.73 | 41.83 | 41.38 | 41.52 | 5,473 | -0.12(-0.29%) |
Nov 06, 2015 | 41.76 | 42.05 | 41.62 | 41.64 | 9,416 | -0.52(-1.24%) |
Nov 05, 2015 | 41.95 | 42.36 | 41.95 | 42.16 | 7,499 | +0.43(+1.03%) |
Nov 04, 2015 | 42.39 | 42.39 | 41.72 | 41.73 | 69,618 | -0.68(-1.61%) |
Nov 03, 2015 | 42.62 | 42.70 | 42.38 | 42.41 | 8,077 | -0.22(-0.51%) |
Nov 02, 2015 | 42.18 | 42.70 | 42.18 | 42.63 | 16,006 | +0.47(+1.11%) |
Oct 30, 2015 | 42.15 | 42.20 | 42.09 | 42.16 | 10,449 | +0.65(+1.57%) |
Oct 29, 2015 | 41.64 | 41.85 | 41.51 | 41.51 | 5,891 | +0.05(+0.13%) |
Oct 28, 2015 | 41.51 | 41.81 | 41.41 | 41.46 | 4,813 | +0.21(+0.50%) |
Oct 27, 2015 | 41.05 | 41.37 | 41.05 | 41.25 | 4,309 | +0.10(+0.24%) |
Oct 26, 2015 | 40.66 | 41.17 | 40.66 | 41.15 | 11,124 | +0.67(+1.66%) |
Oct 23, 2015 | 40.22 | 40.56 | 40.21 | 40.48 | 7,362 | -0.04(-0.09%) |
Oct 22, 2015 | 41.05 | 41.05 | 40.48 | 40.52 | 4,275 | -0.13(-0.33%) |
Oct 21, 2015 | 41.13 | 41.18 | 40.49 | 40.65 | 11,755 | -0.79(-1.91%) |
Oct 20, 2015 | 41.66 | 41.76 | 41.39 | 41.44 | 16,164 | +0.59(+1.45%) |
Oct 19, 2015 | 40.50 | 41.04 | 40.50 | 40.85 | 6,312 | +0.71(+1.76%) |
Oct 16, 2015 | 40.31 | 40.44 | 40.04 | 40.14 | 29,113 | +0.02(+0.05%) |
Oct 15, 2015 | 39.88 | 40.17 | 39.85 | 40.12 | 4,035 | +0.04(+0.10%) |
Oct 14, 2015 | 40.52 | 40.52 | 40.08 | 40.08 | 44,780 | -0.08(-0.20%) |
Oct 13, 2015 | 40.38 | 40.62 | 40.11 | 40.16 | 7,742 | +0.18(+0.45%) |
Oct 12, 2015 | 39.26 | 40.07 | 39.13 | 39.98 | 17,338 | +0.51(+1.29%) |
Oct 09, 2015 | 39.46 | 39.54 | 39.37 | 39.47 | 10,034 | -0.10(-0.25%) |
Oct 08, 2015 | 39.56 | 39.64 | 39.27 | 39.57 | 11,185 | -0.12(-0.30%) |
Oct 07, 2015 | 40.07 | 40.07 | 39.63 | 39.69 | 5,277 | -0.13(-0.33%) |
Oct 06, 2015 | 39.77 | 39.98 | 39.77 | 39.82 | 6,996 | -0.02(-0.05%) |
Oct 05, 2015 | 39.79 | 40.01 | 39.79 | 39.84 | 7,583 | -0.10(-0.24%) |
Oct 02, 2015 | 40.08 | 40.08 | 39.93 | 39.94 | 5,467 | -0.06(-0.15%) |
Oct 01, 2015 | 40.31 | 40.31 | 40.00 | 40.00 | 15,269 | -0.42(-1.04%) |
Sep 30, 2015 | 40.78 | 40.83 | 40.26 | 40.42 | 8,312 | -0.85(-2.06%) |
Sep 29, 2015 | 41.54 | 41.59 | 41.10 | 41.27 | 106,656 | -0.71(-1.69%) |
Sep 28, 2015 | 41.96 | 42.08 | 41.79 | 41.98 | 11,735 | -0.34(-0.80%) |
Sep 25, 2015 | 42.63 | 42.63 | 42.29 | 42.32 | 2,579 | -0.58(-1.35%) |
Sep 24, 2015 | 42.55 | 42.90 | 42.48 | 42.90 | 25,316 | -0.04(-0.09%) |
Sep 23, 2015 | 42.79 | 43.12 | 42.75 | 42.94 | 14,126 | +0.22(+0.51%) |
Sep 22, 2015 | 43.01 | 43.06 | 42.68 | 42.72 | 10,568 | -0.19(-0.44%) |
Sep 21, 2015 | 42.89 | 43.01 | 42.88 | 42.91 | 11,923 | +0.03(+0.07%) |
Sep 18, 2015 | 43.02 | 43.18 | 42.85 | 42.88 | 9,814 | +0.37(+0.87%) |
Sep 17, 2015 | 42.40 | 42.59 | 42.40 | 42.51 | 14,842 | +0.36(+0.85%) |
Sep 16, 2015 | 42.26 | 42.55 | 42.10 | 42.15 | 10,763 | +0.22(+0.52%) |
Sep 15, 2015 | 42.22 | 42.24 | 41.87 | 41.93 | 3,959 | -0.65(-1.53%) |
Sep 14, 2015 | 42.44 | 42.64 | 42.44 | 42.58 | 7,904 | +0.27(+0.64%) |
Sep 11, 2015 | 42.74 | 42.74 | 41.92 | 42.31 | 10,028 | -0.09(-0.22%) |
Sep 10, 2015 | 42.53 | 42.70 | 42.36 | 42.40 | 60,895 | +0.05(+0.12%) |
Sep 09, 2015 | 42.40 | 42.50 | 42.33 | 42.35 | 6,884 | +0.47(+1.12%) |
Sep 08, 2015 | 41.83 | 41.88 | 41.74 | 41.88 | 5,138 | +0.84(+2.05%) |
Sep 04, 2015 | 41.15 | 41.04 | 41.04 | 41.04 | 8,100 | +0.54(+1.33%) |
Sep 03, 2015 | 40.45 | 40.60 | 40.22 | 40.50 | 7,344 | +0.22(+0.55%) |
Sep 02, 2015 | 40.78 | 41.00 | 40.00 | 40.28 | 41,704 | -0.18(-0.45%) |