Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.53 | 42.57 | 42.43 | 42.49 | 2,111,118 | -0.04(-0.09%) |
Nov 27, 2015 | 42.53 | 42.60 | 42.49 | 42.53 | 475,803 | +0.02(+0.06%) |
Nov 25, 2015 | 42.49 | 42.51 | 42.51 | 42.51 | 782,085 | +0.03(+0.08%) |
Nov 24, 2015 | 42.41 | 42.48 | 42.40 | 42.48 | 478,844 | +0.06(+0.13%) |
Nov 23, 2015 | 42.46 | 42.49 | 42.37 | 42.42 | 1,525,751 | -0.01(-0.02%) |
Nov 20, 2015 | 42.49 | 42.49 | 42.43 | 42.43 | 522,364 | -0.02(-0.06%) |
Nov 19, 2015 | 42.49 | 42.49 | 42.41 | 42.45 | 628,790 | +0.02(+0.06%) |
Nov 18, 2015 | 42.35 | 42.43 | 42.32 | 42.43 | 699,965 | +0.06(+0.15%) |
Nov 17, 2015 | 42.35 | 42.37 | 42.30 | 42.37 | 482,702 | +0.02(+0.06%) |
Nov 16, 2015 | 42.33 | 42.37 | 42.30 | 42.34 | 1,296,007 | +0.06(+0.13%) |
Nov 13, 2015 | 42.25 | 42.33 | 42.24 | 42.29 | 965,550 | +0.08(+0.19%) |
Nov 12, 2015 | 42.22 | 42.26 | 42.14 | 42.21 | 588,022 | +0.02(+0.04%) |
Nov 11, 2015 | 42.21 | 42.21 | 42.13 | 42.19 | 444,758 | +0.05(+0.11%) |
Nov 10, 2015 | 42.13 | 42.21 | 42.05 | 42.14 | 923,021 | +0.10(+0.23%) |
Nov 09, 2015 | 42.02 | 42.11 | 41.97 | 42.05 | 882,285 | -0.02(-0.04%) |
Nov 06, 2015 | 42.14 | 42.20 | 41.97 | 42.06 | 608,601 | -0.16(-0.38%) |
Nov 05, 2015 | 42.23 | 42.26 | 42.15 | 42.22 | 994,441 | +0.04(+0.09%) |
Nov 04, 2015 | 42.27 | 42.33 | 42.15 | 42.18 | 827,748 | -0.10(-0.23%) |
Nov 03, 2015 | 42.29 | 42.33 | 42.25 | 42.28 | 763,151 | -0.03(-0.08%) |
Nov 02, 2015 | 42.41 | 42.41 | 42.27 | 42.31 | 2,215,599 | -0.10(-0.24%) |
Oct 30, 2015 | 42.43 | 42.44 | 42.33 | 42.41 | 723,971 | +0.05(+0.11%) |
Oct 29, 2015 | 42.45 | 42.50 | 42.34 | 42.37 | 1,000,439 | -0.14(-0.32%) |
Oct 28, 2015 | 42.58 | 42.59 | 42.46 | 42.50 | 560,146 | -0.01(-0.02%) |
Oct 27, 2015 | 42.51 | 42.53 | 42.45 | 42.51 | 804,347 | +0.10(+0.24%) |
Oct 26, 2015 | 42.42 | 42.45 | 42.39 | 42.41 | 815,923 | -0.02(-0.04%) |
Oct 23, 2015 | 42.45 | 42.53 | 42.35 | 42.42 | 540,499 | +0.00(+0.00%) |
Oct 22, 2015 | 42.35 | 42.48 | 42.29 | 42.42 | 765,254 | +0.14(+0.34%) |
Oct 21, 2015 | 42.24 | 42.47 | 42.21 | 42.28 | 482,657 | +0.06(+0.15%) |
Oct 20, 2015 | 42.23 | 42.26 | 42.19 | 42.21 | 687,987 | -0.08(-0.19%) |
Oct 19, 2015 | 42.27 | 42.47 | 42.25 | 42.29 | 898,746 | +0.01(+0.02%) |
Oct 16, 2015 | 42.31 | 42.35 | 42.28 | 42.29 | 471,881 | -0.02(-0.04%) |
Oct 15, 2015 | 42.31 | 42.37 | 42.28 | 42.30 | 547,870 | -0.06(-0.13%) |
Oct 14, 2015 | 42.27 | 42.36 | 42.27 | 42.36 | 392,401 | +0.10(+0.25%) |
Oct 13, 2015 | 42.22 | 42.27 | 42.17 | 42.25 | 1,231,696 | +0.05(+0.11%) |
Oct 12, 2015 | 42.21 | 42.24 | 42.11 | 42.21 | 1,230,877 | +0.09(+0.21%) |
Oct 09, 2015 | 42.16 | 42.22 | 42.11 | 42.12 | 6,023,321 | -0.08(-0.19%) |
Oct 08, 2015 | 42.25 | 42.27 | 42.17 | 42.20 | 543,226 | -0.01(-0.02%) |
Oct 07, 2015 | 42.18 | 42.21 | 42.14 | 42.21 | 808,866 | -0.02(-0.04%) |
Oct 06, 2015 | 42.17 | 42.22 | 42.16 | 42.22 | 2,149,846 | -0.05(-0.11%) |
Oct 05, 2015 | 42.30 | 42.30 | 42.20 | 42.27 | 1,141,344 | -0.07(-0.17%) |
Oct 02, 2015 | 42.31 | 42.40 | 42.27 | 42.34 | 667,796 | +0.15(+0.36%) |
Oct 01, 2015 | 42.43 | 42.43 | 42.19 | 42.19 | 1,438,030 | +0.03(+0.06%) |
Sep 30, 2015 | 42.16 | 42.20 | 42.09 | 42.16 | 717,916 | -0.04(-0.09%) |
Sep 29, 2015 | 42.21 | 42.22 | 42.13 | 42.20 | 1,967,178 | +0.06(+0.15%) |
Sep 28, 2015 | 42.12 | 42.18 | 42.09 | 42.14 | 516,541 | +0.02(+0.04%) |
Sep 25, 2015 | 42.10 | 42.16 | 42.06 | 42.12 | 530,240 | -0.06(-0.13%) |
Sep 24, 2015 | 42.24 | 42.25 | 42.14 | 42.18 | 657,981 | +0.05(+0.11%) |
Sep 23, 2015 | 42.12 | 42.19 | 42.12 | 42.13 | 532,277 | -0.08(-0.19%) |
Sep 22, 2015 | 42.12 | 42.24 | 42.12 | 42.21 | 580,333 | +0.14(+0.32%) |
Sep 21, 2015 | 42.14 | 42.16 | 42.05 | 42.08 | 649,954 | -0.11(-0.26%) |
Sep 18, 2015 | 42.09 | 42.22 | 42.03 | 42.19 | 846,194 | +0.25(+0.59%) |
Sep 17, 2015 | 41.90 | 42.03 | 41.85 | 41.94 | 1,995,528 | +0.04(+0.10%) |
Sep 16, 2015 | 41.90 | 41.97 | 41.90 | 41.90 | 497,565 | -0.12(-0.28%) |
Sep 15, 2015 | 42.02 | 42.08 | 41.95 | 42.02 | 706,790 | -0.06(-0.13%) |
Sep 14, 2015 | 42.10 | 42.10 | 42.05 | 42.08 | 346,035 | -0.02(-0.06%) |
Sep 11, 2015 | 42.09 | 42.13 | 42.06 | 42.10 | 546,028 | +0.03(+0.08%) |
Sep 10, 2015 | 42.09 | 42.10 | 42.04 | 42.07 | 908,083 | -0.02(-0.06%) |
Sep 09, 2015 | 42.05 | 42.10 | 42.03 | 42.09 | 869,587 | -0.14(-0.32%) |
Sep 08, 2015 | 42.11 | 42.23 | 42.05 | 42.23 | 1,140,603 | +0.09(+0.21%) |
Sep 04, 2015 | 42.06 | 42.14 | 42.14 | 42.14 | 546,565 | +0.13(+0.30%) |
Sep 03, 2015 | 41.98 | 42.04 | 41.92 | 42.01 | 1,614,478 | +0.10(+0.23%) |
Sep 02, 2015 | 41.92 | 42.01 | 41.82 | 41.92 | 3,142,282 | -0.02(-0.04%) |