Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.99 | 41.99 | 40.40 | 40.76 | 316,320 | -0.59(-1.42%) |
Nov 27, 2015 | 41.68 | 41.68 | 41.02 | 41.34 | 73,678 | -0.09(-0.23%) |
Nov 25, 2015 | 41.00 | 41.44 | 41.44 | 41.44 | 122,845 | +0.42(+1.02%) |
Nov 24, 2015 | 40.97 | 41.44 | 40.55 | 41.02 | 317,349 | -0.18(-0.44%) |
Nov 23, 2015 | 41.03 | 41.48 | 41.01 | 41.20 | 105,823 | +0.15(+0.37%) |
Nov 20, 2015 | 40.66 | 41.23 | 40.63 | 41.05 | 92,169 | +0.15(+0.37%) |
Nov 19, 2015 | 41.19 | 41.59 | 40.53 | 40.89 | 125,543 | -0.46(-1.10%) |
Nov 18, 2015 | 40.85 | 41.37 | 40.60 | 41.35 | 255,258 | +0.56(+1.37%) |
Nov 17, 2015 | 40.94 | 41.25 | 40.50 | 40.79 | 216,037 | +0.01(+0.04%) |
Nov 16, 2015 | 40.56 | 40.84 | 40.31 | 40.78 | 179,910 | +0.22(+0.54%) |
Nov 13, 2015 | 40.62 | 40.97 | 40.38 | 40.56 | 151,833 | +0.00(+0.00%) |
Nov 12, 2015 | 41.34 | 41.50 | 40.10 | 40.56 | 149,209 | -0.94(-2.27%) |
Nov 11, 2015 | 41.76 | 42.31 | 41.03 | 41.50 | 404,263 | -0.28(-0.68%) |
Nov 10, 2015 | 42.05 | 42.17 | 41.48 | 41.78 | 108,644 | -0.24(-0.57%) |
Nov 09, 2015 | 42.63 | 42.63 | 41.86 | 42.02 | 144,582 | -0.30(-0.70%) |
Nov 06, 2015 | 41.84 | 42.51 | 41.70 | 42.32 | 615,588 | +0.63(+1.51%) |
Nov 05, 2015 | 42.70 | 42.70 | 41.25 | 41.69 | 249,127 | +0.84(+2.06%) |
Nov 04, 2015 | 40.82 | 41.21 | 40.13 | 40.85 | 356,013 | +0.07(+0.18%) |
Nov 03, 2015 | 41.00 | 41.00 | 40.53 | 40.78 | 95,131 | -0.03(-0.07%) |
Nov 02, 2015 | 40.71 | 41.25 | 40.69 | 40.81 | 79,146 | +0.28(+0.70%) |
Oct 30, 2015 | 41.23 | 41.23 | 40.37 | 40.53 | 111,258 | -0.60(-1.46%) |
Oct 29, 2015 | 41.29 | 41.31 | 40.97 | 41.13 | 88,262 | -0.06(-0.14%) |
Oct 28, 2015 | 41.37 | 41.77 | 40.84 | 41.18 | 139,015 | -0.07(-0.16%) |
Oct 27, 2015 | 41.72 | 41.86 | 40.54 | 41.25 | 198,446 | -0.75(-1.77%) |
Oct 26, 2015 | 42.02 | 42.18 | 41.84 | 41.99 | 186,377 | +0.02(+0.05%) |
Oct 23, 2015 | 42.19 | 42.32 | 41.67 | 41.97 | 279,459 | -0.11(-0.26%) |
Oct 22, 2015 | 41.26 | 42.31 | 41.11 | 42.08 | 238,495 | +0.83(+2.02%) |
Oct 21, 2015 | 41.28 | 41.46 | 40.98 | 41.25 | 124,916 | -0.01(-0.03%) |
Oct 20, 2015 | 40.41 | 41.39 | 40.28 | 41.26 | 138,815 | +0.85(+2.11%) |
Oct 19, 2015 | 40.06 | 40.49 | 39.82 | 40.41 | 92,895 | +0.14(+0.34%) |
Oct 16, 2015 | 39.84 | 40.48 | 39.84 | 40.27 | 99,272 | +0.27(+0.67%) |
Oct 15, 2015 | 39.72 | 40.00 | 38.83 | 40.00 | 175,902 | +0.48(+1.23%) |
Oct 14, 2015 | 39.74 | 39.74 | 39.26 | 39.52 | 115,300 | -0.22(-0.56%) |
Oct 13, 2015 | 39.86 | 40.01 | 39.62 | 39.74 | 74,438 | -0.04(-0.09%) |
Oct 12, 2015 | 39.62 | 39.94 | 39.31 | 39.78 | 183,997 | +0.20(+0.49%) |
Oct 09, 2015 | 39.45 | 40.32 | 39.08 | 39.59 | 145,847 | +0.22(+0.55%) |
Oct 08, 2015 | 39.45 | 39.45 | 38.83 | 39.37 | 101,542 | +0.03(+0.07%) |
Oct 07, 2015 | 39.13 | 39.34 | 38.38 | 39.34 | 96,637 | +0.57(+1.47%) |
Oct 06, 2015 | 39.29 | 39.31 | 38.69 | 38.77 | 72,788 | -0.26(-0.67%) |
Oct 05, 2015 | 38.69 | 39.09 | 38.41 | 39.03 | 141,215 | +0.71(+1.85%) |
Oct 02, 2015 | 37.63 | 38.35 | 37.59 | 38.32 | 192,202 | +0.47(+1.24%) |
Oct 01, 2015 | 38.02 | 38.18 | 37.32 | 37.85 | 230,729 | -0.22(-0.59%) |
Sep 30, 2015 | 37.78 | 38.69 | 37.78 | 38.07 | 205,418 | +0.33(+0.88%) |
Sep 29, 2015 | 36.91 | 37.91 | 36.68 | 37.74 | 233,719 | +0.83(+2.25%) |
Sep 28, 2015 | 38.15 | 38.22 | 36.85 | 36.91 | 262,803 | -1.39(-3.63%) |
Sep 25, 2015 | 38.88 | 39.10 | 37.82 | 38.30 | 321,850 | -0.25(-0.66%) |
Sep 24, 2015 | 38.51 | 38.90 | 38.17 | 38.55 | 190,317 | -0.06(-0.15%) |
Sep 23, 2015 | 38.99 | 39.37 | 38.20 | 38.61 | 386,955 | -0.54(-1.37%) |
Sep 22, 2015 | 38.77 | 39.26 | 38.56 | 39.14 | 129,787 | -0.23(-0.59%) |
Sep 21, 2015 | 39.74 | 40.21 | 39.22 | 39.38 | 247,134 | -0.10(-0.26%) |
Sep 18, 2015 | 40.40 | 40.50 | 39.36 | 39.48 | 239,615 | -0.90(-2.22%) |
Sep 17, 2015 | 39.87 | 40.58 | 39.80 | 40.37 | 219,141 | +0.17(+0.43%) |
Sep 16, 2015 | 40.80 | 40.80 | 39.89 | 40.20 | 158,853 | -0.15(-0.38%) |
Sep 15, 2015 | 39.80 | 40.53 | 39.80 | 40.35 | 202,640 | +0.62(+1.55%) |
Sep 14, 2015 | 39.55 | 39.93 | 39.33 | 39.74 | 221,050 | +0.23(+0.59%) |
Sep 11, 2015 | 39.64 | 39.64 | 38.95 | 39.51 | 133,519 | +0.20(+0.50%) |
Sep 10, 2015 | 39.38 | 39.80 | 39.19 | 39.31 | 374,679 | +0.24(+0.61%) |
Sep 09, 2015 | 39.59 | 39.97 | 38.73 | 39.07 | 278,379 | -0.50(-1.26%) |
Sep 08, 2015 | 39.52 | 39.77 | 39.09 | 39.57 | 228,208 | +0.17(+0.44%) |
Sep 04, 2015 | 38.94 | 39.40 | 39.40 | 39.40 | 146,612 | +0.64(+1.64%) |
Sep 03, 2015 | 38.95 | 39.61 | 38.69 | 38.76 | 246,526 | +0.08(+0.21%) |
Sep 02, 2015 | 38.29 | 38.83 | 38.05 | 38.68 | 227,841 | +0.46(+1.21%) |