Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.74 | 43.75 | 43.51 | 43.56 | 36,892 | -0.12(-0.27%) |
Nov 27, 2015 | 43.60 | 43.74 | 43.60 | 43.68 | 17,791 | +0.04(+0.10%) |
Nov 25, 2015 | 43.63 | 43.63 | 43.63 | 43.63 | 30,020 | -0.02(-0.05%) |
Nov 24, 2015 | 43.31 | 43.76 | 43.19 | 43.65 | 49,939 | +0.19(+0.44%) |
Nov 23, 2015 | 43.42 | 43.66 | 43.38 | 43.46 | 56,997 | -0.02(-0.05%) |
Nov 20, 2015 | 43.67 | 43.81 | 43.46 | 43.49 | 42,883 | -0.03(-0.07%) |
Nov 19, 2015 | 43.41 | 43.59 | 43.41 | 43.52 | 38,048 | +0.03(+0.07%) |
Nov 18, 2015 | 43.03 | 43.51 | 43.01 | 43.49 | 44,774 | +0.52(+1.21%) |
Nov 17, 2015 | 43.15 | 43.34 | 42.86 | 42.97 | 36,189 | -0.16(-0.37%) |
Nov 16, 2015 | 42.37 | 43.13 | 42.35 | 43.13 | 43,340 | +0.70(+1.64%) |
Nov 13, 2015 | 42.69 | 42.75 | 42.39 | 42.43 | 34,800 | -0.33(-0.78%) |
Nov 12, 2015 | 43.14 | 43.21 | 42.76 | 42.76 | 29,769 | -0.64(-1.47%) |
Nov 11, 2015 | 43.53 | 43.55 | 43.37 | 43.40 | 55,763 | +0.03(+0.07%) |
Nov 10, 2015 | 43.20 | 43.41 | 43.20 | 43.37 | 50,557 | +0.08(+0.19%) |
Nov 09, 2015 | 43.54 | 43.54 | 43.16 | 43.29 | 69,767 | -0.42(-0.95%) |
Nov 06, 2015 | 43.97 | 43.98 | 43.34 | 43.71 | 23,379 | -0.44(-0.99%) |
Nov 05, 2015 | 44.19 | 44.26 | 43.98 | 44.14 | 22,849 | -0.04(-0.10%) |
Nov 04, 2015 | 44.49 | 44.49 | 44.12 | 44.19 | 44,776 | -0.20(-0.46%) |
Nov 03, 2015 | 44.26 | 44.54 | 44.19 | 44.39 | 50,999 | +0.01(+0.03%) |
Nov 02, 2015 | 43.87 | 44.40 | 43.87 | 44.38 | 49,381 | +0.56(+1.27%) |
Oct 30, 2015 | 44.01 | 44.11 | 43.82 | 43.82 | 39,849 | -0.10(-0.23%) |
Oct 29, 2015 | 43.85 | 43.98 | 43.73 | 43.92 | 38,891 | -0.12(-0.27%) |
Oct 28, 2015 | 43.68 | 44.06 | 43.52 | 44.04 | 41,184 | +0.42(+0.95%) |
Oct 27, 2015 | 43.66 | 43.70 | 43.46 | 43.62 | 31,385 | -0.18(-0.40%) |
Oct 26, 2015 | 43.90 | 43.93 | 43.75 | 43.80 | 45,059 | -0.17(-0.39%) |
Oct 23, 2015 | 44.12 | 44.12 | 43.81 | 43.97 | 82,353 | +0.05(+0.12%) |
Oct 22, 2015 | 43.40 | 43.98 | 43.40 | 43.92 | 32,157 | +0.74(+1.70%) |
Oct 21, 2015 | 43.42 | 43.56 | 43.17 | 43.19 | 50,929 | -0.16(-0.37%) |
Oct 20, 2015 | 43.28 | 43.50 | 43.27 | 43.35 | 50,361 | -0.03(-0.07%) |
Oct 19, 2015 | 43.26 | 43.37 | 43.18 | 43.37 | 43,726 | -0.06(-0.13%) |
Oct 16, 2015 | 43.23 | 43.44 | 43.20 | 43.43 | 52,450 | +0.31(+0.73%) |
Oct 15, 2015 | 42.64 | 43.12 | 42.62 | 43.12 | 42,130 | +0.62(+1.46%) |
Oct 14, 2015 | 42.60 | 42.73 | 42.45 | 42.50 | 57,331 | -0.12(-0.27%) |
Oct 13, 2015 | 42.68 | 42.89 | 42.57 | 42.62 | 47,122 | -0.19(-0.44%) |
Oct 12, 2015 | 42.77 | 42.84 | 42.72 | 42.81 | 60,208 | -0.03(-0.07%) |
Oct 09, 2015 | 42.99 | 43.03 | 42.72 | 42.84 | 60,264 | -0.07(-0.15%) |
Oct 08, 2015 | 42.36 | 42.96 | 42.34 | 42.90 | 91,606 | +0.46(+1.08%) |
Oct 07, 2015 | 42.27 | 42.46 | 42.09 | 42.44 | 117,202 | +0.41(+0.97%) |
Oct 06, 2015 | 41.98 | 42.20 | 41.85 | 42.03 | 138,834 | +0.09(+0.23%) |
Oct 05, 2015 | 41.36 | 41.98 | 41.36 | 41.94 | 45,017 | +0.95(+2.31%) |
Oct 02, 2015 | 40.14 | 40.99 | 40.02 | 40.99 | 44,645 | +0.56(+1.39%) |
Oct 01, 2015 | 40.53 | 40.56 | 40.04 | 40.43 | 103,268 | -0.04(-0.11%) |
Sep 30, 2015 | 40.18 | 40.48 | 40.06 | 40.48 | 57,202 | +0.64(+1.61%) |
Sep 29, 2015 | 39.80 | 39.94 | 39.62 | 39.84 | 51,410 | +0.10(+0.26%) |
Sep 28, 2015 | 40.30 | 40.30 | 39.66 | 39.73 | 213,631 | -0.82(-2.01%) |
Sep 25, 2015 | 40.70 | 40.86 | 40.40 | 40.55 | 51,225 | +0.18(+0.45%) |
Sep 24, 2015 | 40.16 | 40.47 | 40.00 | 40.37 | 35,434 | -0.05(-0.13%) |
Sep 23, 2015 | 40.58 | 40.63 | 40.32 | 40.42 | 38,739 | -0.12(-0.31%) |
Sep 22, 2015 | 40.48 | 40.61 | 40.32 | 40.54 | 46,704 | -0.39(-0.94%) |
Sep 21, 2015 | 40.93 | 41.10 | 40.84 | 40.93 | 54,125 | +0.16(+0.38%) |
Sep 18, 2015 | 40.85 | 41.15 | 40.66 | 40.77 | 65,718 | -0.53(-1.28%) |
Sep 17, 2015 | 41.24 | 41.83 | 41.19 | 41.30 | 40,575 | -0.01(-0.02%) |
Sep 16, 2015 | 40.93 | 41.34 | 40.92 | 41.31 | 53,006 | +0.49(+1.19%) |
Sep 15, 2015 | 40.38 | 40.88 | 40.37 | 40.82 | 43,845 | +0.54(+1.33%) |
Sep 14, 2015 | 40.39 | 40.40 | 40.18 | 40.28 | 71,731 | -0.08(-0.20%) |
Sep 11, 2015 | 40.13 | 40.36 | 39.97 | 40.36 | 45,133 | +0.14(+0.34%) |
Sep 10, 2015 | 40.10 | 40.45 | 40.04 | 40.23 | 32,349 | +0.09(+0.22%) |
Sep 09, 2015 | 41.00 | 41.09 | 40.07 | 40.14 | 56,049 | -0.56(-1.37%) |
Sep 08, 2015 | 40.46 | 40.70 | 40.30 | 40.70 | 67,623 | +0.83(+2.08%) |
Sep 04, 2015 | 40.14 | 39.87 | 39.87 | 39.87 | 75,483 | -0.73(-1.81%) |
Sep 03, 2015 | 40.52 | 40.95 | 40.42 | 40.60 | 41,823 | +0.21(+0.52%) |
Sep 02, 2015 | 40.34 | 40.39 | 39.89 | 40.39 | 65,285 | +0.56(+1.40%) |