Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.29 | 42.29 | 42.04 | 42.15 | 43,973 | +0.12(+0.28%) |
Nov 27, 2015 | 42.08 | 42.08 | 42.03 | 42.03 | 9,328 | -0.09(-0.22%) |
Nov 25, 2015 | 42.07 | 42.13 | 42.13 | 42.13 | 181,772 | +0.05(+0.12%) |
Nov 24, 2015 | 42.19 | 42.19 | 42.06 | 42.07 | 14,236 | +0.03(+0.06%) |
Nov 23, 2015 | 42.17 | 42.18 | 42.05 | 42.05 | 22,831 | -0.09(-0.22%) |
Nov 20, 2015 | 42.20 | 42.24 | 42.11 | 42.14 | 15,076 | -0.01(-0.01%) |
Nov 19, 2015 | 42.11 | 42.17 | 42.11 | 42.15 | 20,540 | -0.12(-0.28%) |
Nov 18, 2015 | 42.26 | 42.28 | 42.11 | 42.27 | 31,635 | +0.08(+0.20%) |
Nov 17, 2015 | 42.04 | 42.21 | 42.04 | 42.18 | 13,681 | +0.13(+0.30%) |
Nov 16, 2015 | 42.22 | 42.32 | 42.06 | 42.06 | 21,906 | -0.07(-0.17%) |
Nov 13, 2015 | 42.02 | 42.17 | 41.97 | 42.13 | 36,726 | +0.00(+0.01%) |
Nov 12, 2015 | 42.06 | 42.13 | 42.02 | 42.12 | 16,037 | -0.03(-0.08%) |
Nov 11, 2015 | 42.02 | 42.21 | 41.98 | 42.16 | 33,059 | -0.02(-0.04%) |
Nov 10, 2015 | 42.10 | 42.19 | 42.00 | 42.17 | 24,452 | +0.10(+0.24%) |
Nov 09, 2015 | 42.08 | 42.11 | 41.99 | 42.07 | 1,688,694 | -0.01(-0.02%) |
Nov 06, 2015 | 42.22 | 42.22 | 42.03 | 42.08 | 46,402 | -0.15(-0.36%) |
Nov 05, 2015 | 42.17 | 42.23 | 42.15 | 42.23 | 4,743 | +0.04(+0.10%) |
Nov 04, 2015 | 42.19 | 42.22 | 42.17 | 42.19 | 17,993 | -0.02(-0.04%) |
Nov 03, 2015 | 42.26 | 42.28 | 42.18 | 42.21 | 12,320 | -0.01(-0.02%) |
Nov 02, 2015 | 42.28 | 42.31 | 42.15 | 42.22 | 20,856 | -0.04(-0.10%) |
Oct 30, 2015 | 42.36 | 42.38 | 42.15 | 42.26 | 12,686 | +0.04(+0.10%) |
Oct 29, 2015 | 42.23 | 42.29 | 42.21 | 42.22 | 25,063 | -0.13(-0.32%) |
Oct 28, 2015 | 42.42 | 42.48 | 42.24 | 42.35 | 7,135 | -0.03(-0.08%) |
Oct 27, 2015 | 42.36 | 42.44 | 42.24 | 42.38 | 17,084 | +0.03(+0.08%) |
Oct 26, 2015 | 42.33 | 42.36 | 42.24 | 42.35 | 9,909 | +0.03(+0.06%) |
Oct 23, 2015 | 42.36 | 42.47 | 42.23 | 42.33 | 616,155 | +0.09(+0.22%) |
Oct 22, 2015 | 42.31 | 42.38 | 42.18 | 42.23 | 19,766 | -0.01(-0.02%) |
Oct 21, 2015 | 42.29 | 42.37 | 42.18 | 42.24 | 58,989 | +0.01(+0.02%) |
Oct 20, 2015 | 42.35 | 42.48 | 42.16 | 42.23 | 85,956 | -0.01(-0.02%) |
Oct 19, 2015 | 42.54 | 42.57 | 42.24 | 42.24 | 207,594 | -0.19(-0.45%) |
Oct 16, 2015 | 42.43 | 42.59 | 42.33 | 42.43 | 35,058 | +0.00(+0.00%) |
Oct 15, 2015 | 42.41 | 42.48 | 42.28 | 42.43 | 58,089 | +0.06(+0.14%) |
Oct 14, 2015 | 42.25 | 42.38 | 42.22 | 42.38 | 13,273 | +0.15(+0.36%) |
Oct 13, 2015 | 42.33 | 42.33 | 42.22 | 42.22 | 29,984 | -0.02(-0.04%) |
Oct 12, 2015 | 42.33 | 42.39 | 42.22 | 42.24 | 23,517 | -0.02(-0.04%) |
Oct 09, 2015 | 42.30 | 42.30 | 42.22 | 42.26 | 20,781 | +0.03(+0.08%) |
Oct 08, 2015 | 42.32 | 42.33 | 42.16 | 42.22 | 43,946 | +0.01(+0.03%) |
Oct 07, 2015 | 42.33 | 42.33 | 42.20 | 42.21 | 53,714 | -0.03(-0.07%) |
Oct 06, 2015 | 42.23 | 42.27 | 42.22 | 42.24 | 31,062 | +0.00(+0.00%) |
Oct 05, 2015 | 42.45 | 42.46 | 42.22 | 42.24 | 57,459 | -0.04(-0.10%) |
Oct 02, 2015 | 42.33 | 42.33 | 42.21 | 42.28 | 82,933 | +0.11(+0.27%) |
Oct 01, 2015 | 42.33 | 42.33 | 42.12 | 42.17 | 150,712 | -0.02(-0.05%) |
Sep 30, 2015 | 42.26 | 42.26 | 42.14 | 42.19 | 103,445 | +0.02(+0.04%) |
Sep 29, 2015 | 42.28 | 42.28 | 42.13 | 42.17 | 163,371 | +0.02(+0.04%) |
Sep 28, 2015 | 42.12 | 42.41 | 42.07 | 42.16 | 243,564 | +0.02(+0.05%) |
Sep 25, 2015 | 42.09 | 42.18 | 42.09 | 42.14 | 281,402 | +0.03(+0.07%) |
Sep 24, 2015 | 42.05 | 42.11 | 42.05 | 42.11 | 7,670 | +0.05(+0.12%) |
Sep 23, 2015 | 42.11 | 42.12 | 42.02 | 42.06 | 1,932 | -0.09(-0.21%) |
Sep 22, 2015 | 42.08 | 42.14 | 41.89 | 42.14 | 75,361 | +0.24(+0.58%) |
Sep 21, 2015 | 41.93 | 41.99 | 41.89 | 41.90 | 40,010 | +0.01(+0.02%) |
Sep 18, 2015 | 42.09 | 42.51 | 41.87 | 41.89 | 311,826 | -0.23(-0.54%) |
Sep 17, 2015 | 42.09 | 42.12 | 41.86 | 42.12 | 10,056 | +0.25(+0.60%) |
Sep 16, 2015 | 42.01 | 42.04 | 41.86 | 41.87 | 5,941 | -0.11(-0.26%) |
Sep 15, 2015 | 42.03 | 42.05 | 41.89 | 41.98 | 5,761 | +0.06(+0.14%) |
Sep 14, 2015 | 42.00 | 42.10 | 41.92 | 41.92 | 12,834 | -0.10(-0.24%) |
Sep 11, 2015 | 42.11 | 42.11 | 41.90 | 42.02 | 9,563 | -0.05(-0.13%) |
Sep 10, 2015 | 42.14 | 42.14 | 41.89 | 42.08 | 13,604 | +0.17(+0.41%) |
Sep 09, 2015 | 41.96 | 42.08 | 41.88 | 41.90 | 7,144 | -0.14(-0.34%) |
Sep 08, 2015 | 42.24 | 42.24 | 41.95 | 42.04 | 6,450 | +0.07(+0.16%) |
Sep 04, 2015 | 42.01 | 41.98 | 41.98 | 41.98 | 7,750 | -0.04(-0.11%) |
Sep 03, 2015 | 42.20 | 42.20 | 41.89 | 42.02 | 11,445 | -0.04(-0.09%) |
Sep 02, 2015 | 42.00 | 42.08 | 41.86 | 42.06 | 7,276 | +0.20(+0.48%) |