Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.21 | 44.21 | 43.73 | 43.92 | 3,239 | -0.17(-0.38%) |
Nov 27, 2015 | 44.45 | 44.45 | 43.77 | 44.09 | 2,047 | +0.48(+1.10%) |
Nov 25, 2015 | 43.57 | 43.61 | 43.61 | 43.61 | 6,615 | +0.18(+0.42%) |
Nov 24, 2015 | 43.14 | 43.42 | 42.80 | 43.42 | 1,645 | +0.34(+0.79%) |
Nov 23, 2015 | 43.20 | 43.20 | 43.00 | 43.08 | 2,563 | +0.14(+0.33%) |
Nov 20, 2015 | 42.59 | 43.06 | 42.59 | 42.94 | 1,516 | +0.54(+1.28%) |
Nov 19, 2015 | 43.08 | 43.55 | 42.29 | 42.40 | 4,528 | -0.48(-1.12%) |
Nov 18, 2015 | 42.40 | 42.99 | 42.40 | 42.88 | 60,175 | +0.27(+0.63%) |
Nov 17, 2015 | 43.16 | 43.16 | 42.45 | 42.61 | 3,421 | +0.18(+0.41%) |
Nov 16, 2015 | 42.37 | 42.55 | 42.22 | 42.44 | 4,216 | +0.20(+0.48%) |
Nov 13, 2015 | 42.10 | 42.46 | 42.10 | 42.23 | 9,371 | -0.13(-0.30%) |
Nov 12, 2015 | 43.90 | 43.90 | 42.23 | 42.36 | 2,667 | -0.89(-2.07%) |
Nov 11, 2015 | 43.53 | 43.56 | 43.26 | 43.26 | 2,353 | -0.47(-1.07%) |
Nov 10, 2015 | 44.23 | 44.23 | 43.57 | 43.72 | 4,248 | +0.23(+0.52%) |
Nov 09, 2015 | 44.23 | 44.23 | 43.39 | 43.50 | 6,895 | -0.31(-0.71%) |
Nov 06, 2015 | 43.40 | 43.81 | 43.01 | 43.81 | 4,470 | +0.51(+1.17%) |
Nov 05, 2015 | 43.49 | 43.49 | 42.86 | 43.30 | 1,186 | +0.10(+0.23%) |
Nov 04, 2015 | 42.99 | 43.28 | 42.98 | 43.20 | 30,606 | +0.37(+0.86%) |
Nov 03, 2015 | 42.65 | 42.85 | 42.63 | 42.83 | 2,813 | +0.25(+0.59%) |
Nov 02, 2015 | 41.92 | 42.64 | 41.92 | 42.58 | 5,373 | +0.98(+2.35%) |
Oct 30, 2015 | 41.75 | 41.77 | 41.53 | 41.61 | 3,705 | +0.19(+0.47%) |
Oct 29, 2015 | 42.39 | 42.39 | 41.36 | 41.41 | 7,569 | -0.17(-0.40%) |
Oct 28, 2015 | 41.14 | 41.61 | 41.02 | 41.58 | 6,223 | +0.79(+1.93%) |
Oct 27, 2015 | 40.87 | 40.87 | 40.54 | 40.79 | 1,471 | +0.06(+0.15%) |
Oct 26, 2015 | 40.82 | 41.07 | 40.60 | 40.73 | 28,349 | +0.03(+0.07%) |
Oct 23, 2015 | 40.32 | 40.77 | 40.32 | 40.70 | 19,770 | +0.73(+1.82%) |
Oct 22, 2015 | 40.21 | 40.21 | 39.97 | 39.97 | 2,133 | -1.09(-2.65%) |
Oct 21, 2015 | 40.98 | 41.06 | 40.71 | 41.06 | 6,736 | -0.13(-0.31%) |
Oct 20, 2015 | 41.73 | 41.73 | 40.91 | 41.19 | 60,767 | -0.54(-1.30%) |
Oct 19, 2015 | 41.67 | 41.96 | 41.33 | 41.74 | 7,447 | +0.10(+0.24%) |
Oct 16, 2015 | 41.23 | 41.63 | 41.06 | 41.63 | 79,727 | +0.78(+1.92%) |
Oct 15, 2015 | 40.06 | 40.85 | 40.03 | 40.85 | 7,453 | +1.12(+2.83%) |
Oct 14, 2015 | 39.81 | 40.27 | 39.70 | 39.73 | 5,877 | -0.29(-0.71%) |
Oct 13, 2015 | 40.27 | 40.51 | 39.96 | 40.01 | 3,497 | -0.56(-1.39%) |
Oct 12, 2015 | 40.73 | 40.73 | 40.08 | 40.57 | 36,036 | +0.07(+0.18%) |
Oct 09, 2015 | 40.30 | 40.50 | 40.25 | 40.50 | 6,310 | +0.13(+0.32%) |
Oct 08, 2015 | 40.72 | 40.72 | 39.85 | 40.37 | 13,402 | -0.31(-0.77%) |
Oct 07, 2015 | 40.09 | 40.70 | 40.09 | 40.68 | 10,754 | +0.42(+1.05%) |
Oct 06, 2015 | 41.13 | 41.13 | 39.91 | 40.26 | 8,301 | -0.88(-2.13%) |
Oct 05, 2015 | 41.51 | 41.67 | 41.00 | 41.14 | 13,559 | +0.30(+0.73%) |
Oct 02, 2015 | 39.85 | 40.84 | 39.85 | 40.84 | 38,017 | +0.98(+2.47%) |
Oct 01, 2015 | 39.71 | 39.92 | 39.53 | 39.85 | 7,327 | +0.00(+0.00%) |
Sep 30, 2015 | 39.45 | 39.90 | 39.45 | 39.85 | 20,079 | +0.70(+1.78%) |
Sep 29, 2015 | 39.27 | 39.99 | 39.16 | 39.16 | 11,596 | -0.50(-1.27%) |
Sep 28, 2015 | 41.02 | 41.02 | 39.47 | 39.66 | 21,417 | -1.82(-4.38%) |
Sep 25, 2015 | 42.63 | 42.84 | 41.22 | 41.48 | 5,773 | -1.08(-2.54%) |
Sep 24, 2015 | 42.46 | 42.61 | 42.44 | 42.56 | 4,500 | -0.41(-0.94%) |
Sep 23, 2015 | 43.03 | 43.33 | 42.91 | 42.96 | 3,753 | -0.03(-0.08%) |
Sep 22, 2015 | 42.88 | 43.22 | 42.85 | 42.99 | 3,344 | -0.59(-1.36%) |
Sep 21, 2015 | 43.90 | 44.20 | 43.53 | 43.59 | 2,094 | -0.37(-0.84%) |
Sep 18, 2015 | 44.02 | 44.34 | 43.96 | 43.96 | 4,006 | -0.36(-0.80%) |
Sep 17, 2015 | 43.91 | 44.42 | 43.91 | 44.31 | 4,290 | +0.75(+1.71%) |
Sep 16, 2015 | 43.49 | 43.67 | 43.49 | 43.57 | 2,549 | -0.13(-0.30%) |
Sep 15, 2015 | 43.46 | 43.72 | 43.46 | 43.70 | 1,334 | +0.45(+1.05%) |
Sep 14, 2015 | 43.47 | 43.47 | 43.19 | 43.24 | 986 | -0.23(-0.53%) |
Sep 11, 2015 | 43.08 | 43.49 | 43.08 | 43.47 | 2,609 | +0.20(+0.46%) |
Sep 10, 2015 | 43.06 | 43.28 | 43.06 | 43.28 | 6,943 | +0.49(+1.15%) |
Sep 09, 2015 | 43.39 | 43.39 | 42.78 | 42.78 | 4,515 | -0.41(-0.96%) |
Sep 08, 2015 | 42.92 | 43.20 | 42.92 | 43.20 | 2,120 | +0.86(+2.02%) |
Sep 04, 2015 | 42.43 | 42.34 | 42.34 | 42.34 | 35,587 | -0.33(-0.77%) |
Sep 03, 2015 | 43.13 | 43.14 | 42.67 | 42.67 | 10,105 | +0.25(+0.60%) |
Sep 02, 2015 | 42.29 | 42.41 | 42.29 | 42.41 | 939 | +0.23(+0.56%) |