Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.24 | 40.24 | 40.24 | 40.24 | 61,298 | +0.00(+0.01%) |
Nov 27, 2015 | 40.24 | 40.24 | 40.24 | 40.24 | 349 | -0.04(-0.10%) |
Nov 25, 2015 | 40.28 | 40.28 | 40.28 | 40.28 | 459 | -0.13(-0.32%) |
Nov 24, 2015 | 40.05 | 40.44 | 40.05 | 40.41 | 6,495 | +0.40(+0.99%) |
Nov 23, 2015 | 40.01 | 40.01 | 40.01 | 40.01 | 1,756 | -0.25(-0.63%) |
Nov 20, 2015 | 40.26 | 40.26 | 40.26 | 40.26 | 1,068 | -0.00(-0.00%) |
Nov 19, 2015 | 40.33 | 40.33 | 40.26 | 40.26 | 815 | +0.16(+0.39%) |
Nov 18, 2015 | 39.88 | 40.11 | 39.88 | 40.11 | 1,551 | +0.24(+0.61%) |
Nov 17, 2015 | 40.03 | 40.04 | 39.86 | 39.86 | 2,756 | +0.04(+0.09%) |
Nov 16, 2015 | 39.33 | 39.89 | 39.33 | 39.83 | 3,034 | +0.46(+1.18%) |
Nov 13, 2015 | 39.39 | 39.39 | 39.36 | 39.36 | 786 | -0.22(-0.56%) |
Nov 12, 2015 | 40.03 | 40.03 | 39.55 | 39.58 | 3,053 | -0.86(-2.13%) |
Nov 11, 2015 | 40.38 | 40.44 | 40.36 | 40.44 | 10,054 | +0.37(+0.91%) |
Nov 10, 2015 | 40.26 | 40.26 | 40.03 | 40.08 | 1,159 | +0.02(+0.04%) |
Nov 09, 2015 | 40.03 | 40.06 | 39.88 | 40.06 | 12,896 | -0.01(-0.02%) |
Nov 06, 2015 | 40.02 | 40.19 | 40.02 | 40.07 | 1,784 | -0.43(-1.07%) |
Nov 05, 2015 | 40.50 | 40.65 | 40.50 | 40.51 | 1,979 | -0.18(-0.45%) |
Nov 04, 2015 | 40.74 | 40.76 | 40.67 | 40.69 | 6,641 | -0.68(-1.65%) |
Nov 03, 2015 | 41.05 | 41.37 | 41.05 | 41.37 | 723 | +0.22(+0.54%) |
Nov 02, 2015 | 40.98 | 41.18 | 40.81 | 41.15 | 3,033 | +0.32(+0.78%) |
Oct 30, 2015 | 40.83 | 40.83 | 40.83 | 40.83 | 282 | +0.36(+0.90%) |
Oct 29, 2015 | 40.43 | 40.47 | 40.43 | 40.47 | 17,819 | +0.13(+0.32%) |
Oct 28, 2015 | 40.54 | 41.02 | 40.34 | 40.34 | 1,837 | +0.40(+1.00%) |
Oct 27, 2015 | 40.00 | 40.31 | 39.94 | 39.94 | 4,605 | -0.83(-2.03%) |
Oct 26, 2015 | 40.91 | 40.91 | 40.77 | 40.77 | 803 | -0.13(-0.32%) |
Oct 23, 2015 | 40.90 | 40.90 | 40.90 | 40.90 | 4,155 | +0.03(+0.09%) |
Oct 22, 2015 | 40.86 | 40.86 | 40.86 | 40.86 | 311 | -0.23(-0.57%) |
Oct 21, 2015 | 41.10 | 41.10 | 41.10 | 41.10 | 143 | +0.17(+0.40%) |
Oct 20, 2015 | 40.99 | 40.99 | 40.93 | 40.93 | 1,238 | +0.07(+0.17%) |
Oct 19, 2015 | 40.86 | 40.86 | 40.86 | 40.86 | 159 | -0.27(-0.65%) |
Oct 16, 2015 | 41.09 | 41.13 | 41.09 | 41.13 | 2,841 | -0.46(-1.11%) |
Oct 15, 2015 | 41.60 | 41.60 | 41.59 | 41.59 | 450 | +0.24(+0.59%) |
Oct 14, 2015 | 41.35 | 41.35 | 41.35 | 41.35 | 127 | +0.07(+0.17%) |
Oct 13, 2015 | 41.67 | 41.67 | 41.27 | 41.28 | 3,021 | -0.33(-0.80%) |
Oct 12, 2015 | 41.59 | 41.69 | 41.52 | 41.61 | 41,009 | -0.07(-0.17%) |
Oct 09, 2015 | 41.73 | 41.73 | 41.48 | 41.68 | 62,911 | +0.64(+1.55%) |
Oct 08, 2015 | 40.63 | 41.05 | 40.56 | 41.05 | 5,890 | +0.49(+1.20%) |
Oct 07, 2015 | 40.65 | 40.66 | 40.39 | 40.56 | 3,105 | +0.50(+1.24%) |
Oct 06, 2015 | 40.01 | 40.06 | 40.01 | 40.06 | 365 | +0.26(+0.66%) |
Oct 05, 2015 | 39.80 | 39.81 | 39.79 | 39.80 | 5,893 | +1.56(+4.08%) |
Oct 02, 2015 | 38.24 | 38.24 | 38.23 | 38.24 | 1,609 | -0.03(-0.09%) |
Oct 01, 2015 | 38.68 | 38.68 | 38.10 | 38.28 | 2,223 | +0.35(+0.92%) |
Sep 30, 2015 | 37.93 | 37.93 | 37.93 | 37.93 | 362 | +0.17(+0.46%) |
Sep 29, 2015 | 37.79 | 38.02 | 37.75 | 37.75 | 3,437 | -0.04(-0.12%) |
Sep 28, 2015 | 37.87 | 37.87 | 37.79 | 37.80 | 2,043 | -0.88(-2.27%) |
Sep 25, 2015 | 38.83 | 38.83 | 38.68 | 38.68 | 1,823 | +0.30(+0.78%) |
Sep 24, 2015 | 38.29 | 38.38 | 38.29 | 38.38 | 415 | -0.55(-1.42%) |
Sep 22, 2015 | 38.93 | 38.93 | 38.93 | 38.93 | 98 | -0.82(-2.06%) |
Sep 21, 2015 | 39.74 | 39.75 | 39.74 | 39.75 | 574 | +0.03(+0.07%) |
Sep 18, 2015 | 39.83 | 39.83 | 39.72 | 39.72 | 9,004 | -0.39(-0.96%) |
Sep 16, 2015 | 40.09 | 40.23 | 40.08 | 40.11 | 76 | +0.32(+0.79%) |
Sep 15, 2015 | 39.73 | 39.79 | 39.73 | 39.79 | 5,405 | +0.08(+0.20%) |
Sep 14, 2015 | 39.57 | 39.71 | 39.57 | 39.71 | 2,260 | -0.05(-0.11%) |
Sep 09, 2015 | 39.91 | 39.76 | 39.76 | 39.76 | 1,608 | +0.36(+0.91%) |
Sep 08, 2015 | 39.40 | 39.40 | 39.40 | 39.40 | 160 | -0.24(-0.61%) |
Sep 03, 2015 | 39.75 | 39.64 | 39.64 | 39.64 | 1,723 | +0.21(+0.53%) |
Sep 02, 2015 | 39.16 | 39.43 | 39.16 | 39.43 | 471 | +0.04(+0.10%) |