Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.62 | 42.73 | 41.95 | 42.03 | 864,610 | -0.36(-0.84%) |
Nov 27, 2015 | 42.43 | 42.61 | 42.08 | 42.39 | 364,081 | -0.15(-0.36%) |
Nov 25, 2015 | 42.13 | 42.54 | 42.54 | 42.54 | 439,816 | +0.37(+0.87%) |
Nov 24, 2015 | 41.81 | 42.41 | 41.63 | 42.17 | 536,150 | -0.11(-0.27%) |
Nov 23, 2015 | 41.74 | 42.32 | 41.65 | 42.29 | 577,948 | +0.55(+1.32%) |
Nov 20, 2015 | 41.23 | 41.82 | 41.20 | 41.73 | 434,521 | +0.55(+1.34%) |
Nov 19, 2015 | 41.63 | 41.70 | 41.10 | 41.18 | 283,426 | -0.37(-0.89%) |
Nov 18, 2015 | 41.02 | 41.55 | 40.79 | 41.55 | 584,718 | +0.54(+1.33%) |
Nov 17, 2015 | 41.20 | 41.41 | 40.84 | 41.00 | 406,757 | -0.15(-0.37%) |
Nov 16, 2015 | 40.96 | 41.16 | 40.68 | 41.16 | 714,224 | +0.09(+0.21%) |
Nov 13, 2015 | 41.08 | 41.54 | 40.77 | 41.07 | 913,453 | -0.04(-0.10%) |
Nov 12, 2015 | 41.77 | 41.88 | 41.10 | 41.11 | 488,257 | -0.86(-2.04%) |
Nov 11, 2015 | 41.90 | 42.41 | 41.66 | 41.97 | 1,075,934 | +0.18(+0.42%) |
Nov 10, 2015 | 41.13 | 41.85 | 41.13 | 41.79 | 604,040 | +0.66(+1.60%) |
Nov 09, 2015 | 40.85 | 41.41 | 40.85 | 41.13 | 731,598 | -0.42(-1.00%) |
Nov 06, 2015 | 41.50 | 41.80 | 41.39 | 41.55 | 568,642 | -0.13(-0.31%) |
Nov 05, 2015 | 41.44 | 41.77 | 41.39 | 41.68 | 343,055 | +0.12(+0.29%) |
Nov 04, 2015 | 41.59 | 41.77 | 41.25 | 41.56 | 424,492 | -0.05(-0.12%) |
Nov 03, 2015 | 41.45 | 41.77 | 41.15 | 41.60 | 521,990 | +0.06(+0.14%) |
Nov 02, 2015 | 41.81 | 41.88 | 41.38 | 41.55 | 680,531 | -0.14(-0.33%) |
Oct 30, 2015 | 42.21 | 42.25 | 41.56 | 41.68 | 589,184 | -0.40(-0.95%) |
Oct 29, 2015 | 41.24 | 42.27 | 41.04 | 42.09 | 885,723 | +0.83(+2.00%) |
Oct 28, 2015 | 41.36 | 41.56 | 40.64 | 41.26 | 1,484,144 | +0.21(+0.51%) |
Oct 27, 2015 | 41.53 | 41.55 | 40.56 | 41.05 | 2,097,103 | -0.76(-1.82%) |
Oct 26, 2015 | 42.16 | 42.29 | 41.80 | 41.81 | 2,560,447 | -0.31(-0.74%) |
Oct 23, 2015 | 42.33 | 42.45 | 41.91 | 42.13 | 1,506,008 | +0.10(+0.23%) |
Oct 22, 2015 | 41.06 | 42.23 | 40.81 | 42.03 | 1,662,819 | +1.03(+2.50%) |
Oct 21, 2015 | 41.16 | 41.93 | 40.89 | 41.00 | 1,936,575 | +0.09(+0.22%) |
Oct 20, 2015 | 40.05 | 41.59 | 39.45 | 40.92 | 3,192,511 | +0.73(+1.81%) |
Oct 19, 2015 | 39.10 | 40.27 | 38.74 | 40.19 | 1,815,647 | +0.99(+2.53%) |
Oct 16, 2015 | 39.15 | 39.39 | 38.98 | 39.19 | 1,212,184 | +0.18(+0.47%) |
Oct 15, 2015 | 38.62 | 39.15 | 38.48 | 39.01 | 693,872 | +0.45(+1.16%) |
Oct 14, 2015 | 38.65 | 38.91 | 38.41 | 38.56 | 474,517 | -0.15(-0.39%) |
Oct 13, 2015 | 38.71 | 39.19 | 38.68 | 38.71 | 910,922 | -0.13(-0.33%) |
Oct 12, 2015 | 38.36 | 38.87 | 38.12 | 38.84 | 967,599 | +0.46(+1.19%) |
Oct 09, 2015 | 38.65 | 38.87 | 37.76 | 38.38 | 1,294,682 | -0.26(-0.66%) |
Oct 08, 2015 | 39.00 | 39.19 | 38.52 | 38.64 | 1,584,659 | -0.55(-1.41%) |
Oct 07, 2015 | 38.58 | 39.37 | 38.16 | 39.19 | 1,083,169 | +0.62(+1.60%) |
Oct 06, 2015 | 38.33 | 38.75 | 38.09 | 38.58 | 1,085,258 | +0.13(+0.33%) |
Oct 05, 2015 | 37.87 | 38.48 | 37.68 | 38.45 | 1,306,021 | +0.84(+2.24%) |
Oct 02, 2015 | 36.91 | 37.62 | 36.41 | 37.61 | 878,060 | +0.50(+1.34%) |
Oct 01, 2015 | 36.65 | 37.14 | 36.42 | 37.11 | 903,620 | +0.44(+1.20%) |
Sep 30, 2015 | 35.90 | 36.71 | 35.90 | 36.67 | 1,115,696 | +1.04(+2.92%) |
Sep 29, 2015 | 35.70 | 35.95 | 35.28 | 35.63 | 1,119,691 | -0.10(-0.27%) |
Sep 28, 2015 | 36.78 | 37.03 | 35.39 | 35.73 | 1,104,127 | -1.40(-3.78%) |
Sep 25, 2015 | 37.55 | 37.80 | 36.88 | 37.13 | 876,561 | +0.05(+0.13%) |
Sep 24, 2015 | 36.58 | 37.35 | 36.58 | 37.08 | 893,181 | +0.04(+0.11%) |
Sep 23, 2015 | 36.43 | 37.34 | 36.16 | 37.04 | 748,807 | +0.78(+2.14%) |
Sep 22, 2015 | 36.27 | 36.57 | 35.93 | 36.26 | 974,294 | -0.52(-1.42%) |
Sep 21, 2015 | 36.59 | 37.18 | 36.48 | 36.78 | 790,494 | +0.37(+1.01%) |
Sep 18, 2015 | 36.57 | 36.92 | 36.23 | 36.41 | 773,567 | -0.62(-1.69%) |
Sep 17, 2015 | 37.06 | 37.52 | 36.95 | 37.04 | 644,386 | -0.18(-0.47%) |
Sep 16, 2015 | 36.38 | 37.33 | 36.05 | 37.22 | 777,144 | +1.16(+3.22%) |
Sep 15, 2015 | 36.05 | 36.26 | 35.78 | 36.05 | 626,479 | -0.02(-0.04%) |
Sep 14, 2015 | 36.17 | 36.49 | 35.97 | 36.07 | 723,347 | -0.10(-0.29%) |
Sep 11, 2015 | 35.73 | 36.17 | 35.66 | 36.17 | 493,556 | +0.27(+0.76%) |
Sep 10, 2015 | 36.05 | 36.36 | 35.70 | 35.90 | 635,527 | -0.26(-0.71%) |
Sep 09, 2015 | 36.53 | 36.74 | 36.12 | 36.16 | 590,871 | -0.13(-0.35%) |
Sep 08, 2015 | 36.05 | 36.40 | 35.86 | 36.29 | 595,166 | +0.61(+1.71%) |
Sep 04, 2015 | 35.48 | 35.68 | 35.68 | 35.68 | 738,437 | -0.19(-0.54%) |
Sep 03, 2015 | 35.52 | 36.07 | 35.43 | 35.87 | 709,574 | +0.34(+0.95%) |
Sep 02, 2015 | 34.88 | 35.57 | 34.82 | 35.53 | 766,878 | +0.91(+2.64%) |