Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.67 | 44.95 | 44.62 | 44.77 | 35,541 | -0.02(-0.04%) |
Nov 27, 2015 | 44.66 | 44.81 | 44.59 | 44.79 | 15,162 | +0.16(+0.36%) |
Nov 25, 2015 | 44.90 | 44.63 | 44.63 | 44.63 | 6,045 | -0.11(-0.25%) |
Nov 24, 2015 | 44.47 | 44.83 | 44.46 | 44.74 | 82,593 | +0.00(+0.00%) |
Nov 23, 2015 | 44.87 | 44.96 | 44.70 | 44.74 | 19,602 | -0.01(-0.02%) |
Nov 20, 2015 | 44.70 | 44.85 | 44.70 | 44.75 | 31,731 | +0.23(+0.51%) |
Nov 19, 2015 | 44.54 | 44.61 | 44.49 | 44.52 | 5,338 | -0.05(-0.11%) |
Nov 18, 2015 | 44.02 | 44.61 | 44.02 | 44.57 | 30,394 | +0.65(+1.49%) |
Nov 17, 2015 | 44.02 | 44.29 | 43.86 | 43.92 | 7,039 | +0.06(+0.13%) |
Nov 16, 2015 | 43.31 | 43.86 | 43.30 | 43.86 | 7,095 | +0.49(+1.13%) |
Nov 13, 2015 | 43.45 | 43.60 | 43.34 | 43.37 | 5,323 | -0.16(-0.37%) |
Nov 12, 2015 | 44.09 | 44.09 | 43.53 | 43.53 | 34,858 | -0.75(-1.70%) |
Nov 11, 2015 | 44.45 | 44.51 | 44.27 | 44.28 | 8,577 | -0.10(-0.23%) |
Nov 10, 2015 | 44.16 | 44.41 | 44.15 | 44.38 | 10,911 | +0.17(+0.38%) |
Nov 09, 2015 | 44.70 | 44.70 | 44.09 | 44.21 | 31,109 | -0.46(-1.02%) |
Nov 06, 2015 | 44.75 | 44.78 | 44.48 | 44.67 | 169,576 | +0.47(+1.07%) |
Nov 05, 2015 | 43.98 | 44.22 | 43.90 | 44.20 | 7,532 | +0.23(+0.52%) |
Nov 04, 2015 | 44.27 | 44.27 | 43.90 | 43.97 | 48,575 | -0.28(-0.62%) |
Nov 03, 2015 | 44.29 | 44.37 | 44.17 | 44.25 | 16,884 | -0.33(-0.74%) |
Nov 02, 2015 | 44.16 | 44.63 | 44.16 | 44.58 | 37,659 | +0.42(+0.95%) |
Oct 30, 2015 | 44.37 | 44.52 | 44.14 | 44.16 | 37,169 | -0.45(-1.02%) |
Oct 29, 2015 | 44.53 | 44.71 | 44.45 | 44.61 | 19,526 | -0.03(-0.06%) |
Oct 28, 2015 | 43.75 | 44.64 | 43.75 | 44.64 | 107,168 | +1.16(+2.68%) |
Oct 27, 2015 | 43.73 | 43.73 | 43.40 | 43.47 | 32,414 | -0.51(-1.17%) |
Oct 26, 2015 | 44.09 | 44.14 | 43.92 | 43.99 | 88,756 | -0.08(-0.19%) |
Oct 23, 2015 | 43.98 | 44.12 | 43.81 | 44.07 | 14,309 | +0.33(+0.75%) |
Oct 22, 2015 | 43.51 | 43.93 | 43.51 | 43.74 | 31,302 | +0.52(+1.21%) |
Oct 21, 2015 | 43.40 | 43.62 | 43.22 | 43.22 | 19,792 | -0.08(-0.19%) |
Oct 20, 2015 | 43.03 | 43.37 | 43.03 | 43.30 | 30,774 | +0.38(+0.88%) |
Oct 19, 2015 | 42.68 | 42.92 | 42.64 | 42.92 | 11,693 | +0.10(+0.23%) |
Oct 16, 2015 | 42.56 | 42.82 | 42.53 | 42.82 | 48,963 | +0.33(+0.78%) |
Oct 15, 2015 | 41.95 | 42.49 | 41.89 | 42.49 | 55,560 | +0.78(+1.86%) |
Oct 14, 2015 | 42.13 | 42.13 | 41.72 | 41.72 | 9,500 | -0.49(-1.17%) |
Oct 13, 2015 | 42.25 | 42.50 | 42.17 | 42.21 | 50,045 | -0.21(-0.49%) |
Oct 12, 2015 | 42.30 | 42.46 | 42.20 | 42.42 | 11,290 | +0.14(+0.32%) |
Oct 09, 2015 | 42.44 | 42.46 | 42.16 | 42.28 | 15,178 | -0.14(-0.32%) |
Oct 08, 2015 | 41.93 | 42.42 | 41.91 | 42.42 | 15,925 | +0.46(+1.11%) |
Oct 07, 2015 | 41.76 | 42.04 | 41.70 | 41.95 | 13,448 | +0.38(+0.91%) |
Oct 06, 2015 | 41.62 | 41.77 | 41.47 | 41.57 | 27,997 | -0.16(-0.38%) |
Oct 05, 2015 | 41.25 | 41.77 | 41.25 | 41.73 | 26,842 | +0.72(+1.77%) |
Oct 02, 2015 | 40.17 | 41.01 | 40.05 | 41.01 | 52,137 | +0.09(+0.23%) |
Oct 01, 2015 | 41.10 | 41.10 | 40.52 | 40.92 | 11,903 | -0.09(-0.21%) |
Sep 30, 2015 | 40.95 | 41.06 | 40.66 | 41.00 | 34,597 | +0.38(+0.94%) |
Sep 29, 2015 | 40.40 | 40.62 | 40.17 | 40.62 | 82,548 | +0.27(+0.67%) |
Sep 28, 2015 | 41.03 | 41.03 | 40.30 | 40.35 | 9,807 | -0.83(-2.01%) |
Sep 25, 2015 | 41.16 | 41.46 | 41.16 | 41.18 | 7,622 | +0.41(+0.99%) |
Sep 24, 2015 | 40.48 | 40.77 | 40.40 | 40.77 | 24,243 | -0.08(-0.19%) |
Sep 23, 2015 | 40.87 | 40.98 | 40.72 | 40.85 | 41,001 | +0.16(+0.39%) |
Sep 22, 2015 | 40.80 | 40.80 | 40.61 | 40.69 | 8,960 | -0.55(-1.33%) |
Sep 21, 2015 | 40.95 | 41.34 | 40.95 | 41.24 | 10,684 | +0.49(+1.19%) |
Sep 18, 2015 | 40.91 | 41.10 | 40.73 | 40.75 | 14,601 | -0.78(-1.88%) |
Sep 17, 2015 | 41.95 | 42.18 | 41.50 | 41.53 | 35,422 | -0.48(-1.14%) |
Sep 16, 2015 | 41.76 | 42.02 | 41.76 | 42.01 | 29,139 | +0.21(+0.50%) |
Sep 15, 2015 | 41.32 | 41.87 | 41.32 | 41.80 | 15,166 | +0.56(+1.36%) |
Sep 14, 2015 | 41.24 | 41.32 | 41.19 | 41.24 | 5,347 | -0.17(-0.41%) |
Sep 11, 2015 | 41.08 | 41.40 | 41.02 | 41.40 | 46,705 | +0.12(+0.29%) |
Sep 10, 2015 | 41.08 | 41.50 | 41.00 | 41.28 | 41,999 | +0.13(+0.32%) |
Sep 09, 2015 | 41.76 | 42.01 | 41.15 | 41.15 | 69,904 | -0.39(-0.95%) |
Sep 08, 2015 | 41.38 | 41.55 | 41.10 | 41.55 | 35,700 | +0.80(+1.96%) |
Sep 04, 2015 | 40.83 | 40.75 | 40.75 | 40.75 | 11,073 | -0.71(-1.72%) |
Sep 03, 2015 | 41.35 | 41.72 | 41.32 | 41.46 | 8,255 | +0.31(+0.76%) |
Sep 02, 2015 | 41.18 | 41.18 | 40.73 | 41.15 | 17,109 | +0.42(+1.03%) |