Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.99 | 43.99 | 43.64 | 43.70 | 33,668 | -0.21(-0.48%) |
Nov 27, 2015 | 43.77 | 43.97 | 43.61 | 43.91 | 12,845 | +0.13(+0.29%) |
Nov 25, 2015 | 43.64 | 43.78 | 43.78 | 43.78 | 25,429 | +0.10(+0.23%) |
Nov 24, 2015 | 43.20 | 43.68 | 43.12 | 43.68 | 11,141 | +0.32(+0.75%) |
Nov 23, 2015 | 43.25 | 43.55 | 43.25 | 43.35 | 25,663 | +0.13(+0.30%) |
Nov 20, 2015 | 43.15 | 43.38 | 43.15 | 43.22 | 27,934 | +0.17(+0.40%) |
Nov 19, 2015 | 43.07 | 43.15 | 42.96 | 43.05 | 20,991 | -0.06(-0.13%) |
Nov 18, 2015 | 42.53 | 43.11 | 42.45 | 43.11 | 12,942 | +0.76(+1.81%) |
Nov 17, 2015 | 42.61 | 42.78 | 42.34 | 42.34 | 42,636 | -0.16(-0.37%) |
Nov 16, 2015 | 42.02 | 42.51 | 42.00 | 42.50 | 19,506 | +0.48(+1.13%) |
Nov 13, 2015 | 42.29 | 42.29 | 41.95 | 42.02 | 22,695 | -0.36(-0.86%) |
Nov 12, 2015 | 43.01 | 43.01 | 42.39 | 42.39 | 26,462 | -0.92(-2.12%) |
Nov 11, 2015 | 43.62 | 43.62 | 43.31 | 43.31 | 6,402 | -0.18(-0.42%) |
Nov 10, 2015 | 43.23 | 43.50 | 43.16 | 43.49 | 12,597 | +0.16(+0.36%) |
Nov 09, 2015 | 43.64 | 43.64 | 43.05 | 43.33 | 25,800 | -0.38(-0.86%) |
Nov 06, 2015 | 43.65 | 43.71 | 43.49 | 43.71 | 21,673 | -0.04(-0.10%) |
Nov 05, 2015 | 43.74 | 43.79 | 43.45 | 43.76 | 47,182 | +0.05(+0.12%) |
Nov 04, 2015 | 43.93 | 43.93 | 43.66 | 43.70 | 45,143 | -0.12(-0.26%) |
Nov 03, 2015 | 43.73 | 44.00 | 43.61 | 43.82 | 15,188 | +0.07(+0.16%) |
Nov 02, 2015 | 43.15 | 43.80 | 43.15 | 43.75 | 24,567 | +0.64(+1.49%) |
Oct 30, 2015 | 43.20 | 43.33 | 43.09 | 43.10 | 59,237 | -0.06(-0.13%) |
Oct 29, 2015 | 43.24 | 43.34 | 43.06 | 43.16 | 86,393 | -0.22(-0.50%) |
Oct 28, 2015 | 42.63 | 43.38 | 42.60 | 43.38 | 47,647 | +0.86(+2.01%) |
Oct 27, 2015 | 42.74 | 42.78 | 42.34 | 42.52 | 38,743 | -0.35(-0.82%) |
Oct 26, 2015 | 42.94 | 42.94 | 42.77 | 42.87 | 31,460 | -0.10(-0.23%) |
Oct 23, 2015 | 43.03 | 43.03 | 42.71 | 42.97 | 69,011 | +0.26(+0.61%) |
Oct 22, 2015 | 42.63 | 42.91 | 42.51 | 42.71 | 28,208 | +0.25(+0.60%) |
Oct 21, 2015 | 43.02 | 43.04 | 42.44 | 42.45 | 67,674 | -0.46(-1.08%) |
Oct 20, 2015 | 42.85 | 43.13 | 42.81 | 42.92 | 27,851 | +0.02(+0.05%) |
Oct 19, 2015 | 42.64 | 43.01 | 42.62 | 42.89 | 44,897 | +0.08(+0.20%) |
Oct 16, 2015 | 42.89 | 42.89 | 42.65 | 42.81 | 38,119 | +0.08(+0.18%) |
Oct 15, 2015 | 42.41 | 42.73 | 42.16 | 42.73 | 16,646 | +0.47(+1.10%) |
Oct 14, 2015 | 42.62 | 42.80 | 42.25 | 42.27 | 104,434 | -0.33(-0.78%) |
Oct 13, 2015 | 42.80 | 43.17 | 42.58 | 42.60 | 35,889 | -0.42(-0.97%) |
Oct 12, 2015 | 43.03 | 43.08 | 42.92 | 43.02 | 12,831 | -0.04(-0.09%) |
Oct 09, 2015 | 43.03 | 43.10 | 42.85 | 43.06 | 37,764 | +0.08(+0.18%) |
Oct 08, 2015 | 42.45 | 43.03 | 42.42 | 42.98 | 35,038 | +0.48(+1.14%) |
Oct 07, 2015 | 42.21 | 42.51 | 42.01 | 42.50 | 35,065 | +0.55(+1.30%) |
Oct 06, 2015 | 42.05 | 42.14 | 41.90 | 41.95 | 19,335 | -0.22(-0.52%) |
Oct 05, 2015 | 41.58 | 42.19 | 41.58 | 42.17 | 16,833 | +0.85(+2.05%) |
Oct 02, 2015 | 40.29 | 41.32 | 40.24 | 41.32 | 225,786 | +0.56(+1.37%) |
Oct 01, 2015 | 40.79 | 40.79 | 40.44 | 40.76 | 14,886 | -0.10(-0.25%) |
Sep 30, 2015 | 40.68 | 40.86 | 40.49 | 40.86 | 38,088 | +0.53(+1.32%) |
Sep 29, 2015 | 40.31 | 40.55 | 40.12 | 40.33 | 40,309 | -0.03(-0.07%) |
Sep 28, 2015 | 41.20 | 41.28 | 40.23 | 40.36 | 73,358 | -1.03(-2.49%) |
Sep 25, 2015 | 41.80 | 41.80 | 41.27 | 41.39 | 47,720 | -0.03(-0.06%) |
Sep 24, 2015 | 41.41 | 41.51 | 41.08 | 41.41 | 46,313 | -0.24(-0.59%) |
Sep 23, 2015 | 41.78 | 41.93 | 41.57 | 41.66 | 17,881 | -0.10(-0.24%) |
Sep 22, 2015 | 41.85 | 41.97 | 41.57 | 41.76 | 20,224 | -0.55(-1.29%) |
Sep 21, 2015 | 42.31 | 42.77 | 42.25 | 42.30 | 89,375 | +0.18(+0.44%) |
Sep 18, 2015 | 42.24 | 42.56 | 42.06 | 42.12 | 39,489 | -0.69(-1.61%) |
Sep 17, 2015 | 42.86 | 43.35 | 42.74 | 42.81 | 125,275 | -0.04(-0.10%) |
Sep 16, 2015 | 42.44 | 42.86 | 42.39 | 42.85 | 226,400 | +0.43(+1.01%) |
Sep 15, 2015 | 42.04 | 42.48 | 41.97 | 42.43 | 308,507 | +0.45(+1.07%) |
Sep 14, 2015 | 42.23 | 42.25 | 41.92 | 41.98 | 37,419 | -0.10(-0.24%) |
Sep 11, 2015 | 41.73 | 42.08 | 41.72 | 42.08 | 21,223 | +0.17(+0.41%) |
Sep 10, 2015 | 41.78 | 42.32 | 41.75 | 41.91 | 27,626 | +0.08(+0.19%) |
Sep 09, 2015 | 42.63 | 42.63 | 41.83 | 41.83 | 32,986 | -0.46(-1.08%) |
Sep 08, 2015 | 41.86 | 42.30 | 41.80 | 42.29 | 22,825 | +0.92(+2.22%) |
Sep 04, 2015 | 41.42 | 41.37 | 41.37 | 41.37 | 12,723 | -0.44(-1.06%) |
Sep 03, 2015 | 41.90 | 42.14 | 41.71 | 41.81 | 51,840 | +0.37(+0.88%) |
Sep 02, 2015 | 41.48 | 41.48 | 41.10 | 41.45 | 18,431 | +0.46(+1.13%) |