Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.13 | 42.13 | 41.89 | 42.00 | 44,133 | +0.12(+0.28%) |
Nov 27, 2015 | 41.93 | 41.93 | 41.88 | 41.88 | 9,362 | -0.09(-0.22%) |
Nov 25, 2015 | 41.91 | 41.97 | 41.97 | 41.97 | 182,433 | +0.05(+0.12%) |
Nov 24, 2015 | 42.04 | 42.04 | 41.91 | 41.92 | 14,287 | +0.03(+0.06%) |
Nov 23, 2015 | 42.01 | 42.03 | 41.90 | 41.90 | 22,914 | -0.09(-0.22%) |
Nov 20, 2015 | 42.05 | 42.08 | 41.96 | 41.99 | 15,130 | -0.01(-0.01%) |
Nov 19, 2015 | 41.95 | 42.01 | 41.95 | 41.99 | 20,615 | -0.12(-0.28%) |
Nov 18, 2015 | 42.11 | 42.12 | 41.96 | 42.11 | 31,750 | +0.08(+0.20%) |
Nov 17, 2015 | 41.89 | 42.06 | 41.89 | 42.03 | 13,731 | +0.13(+0.30%) |
Nov 16, 2015 | 42.06 | 42.16 | 41.90 | 41.90 | 21,986 | -0.07(-0.17%) |
Nov 13, 2015 | 41.86 | 42.02 | 41.82 | 41.98 | 36,860 | +0.00(+0.01%) |
Nov 12, 2015 | 41.90 | 41.98 | 41.87 | 41.97 | 16,095 | -0.03(-0.08%) |
Nov 11, 2015 | 41.87 | 42.06 | 41.83 | 42.01 | 33,180 | -0.02(-0.04%) |
Nov 10, 2015 | 41.95 | 42.03 | 41.85 | 42.02 | 24,541 | +0.10(+0.24%) |
Nov 09, 2015 | 41.93 | 41.95 | 41.84 | 41.92 | 1,694,839 | -0.01(-0.02%) |
Nov 06, 2015 | 42.06 | 42.06 | 41.88 | 41.93 | 46,571 | -0.15(-0.36%) |
Nov 05, 2015 | 42.01 | 42.08 | 42.00 | 42.08 | 4,761 | +0.04(+0.10%) |
Nov 04, 2015 | 42.04 | 42.07 | 42.01 | 42.04 | 18,058 | -0.02(-0.04%) |
Nov 03, 2015 | 42.11 | 42.12 | 42.03 | 42.06 | 12,365 | -0.01(-0.02%) |
Nov 02, 2015 | 42.12 | 42.16 | 42.00 | 42.06 | 20,932 | -0.04(-0.10%) |
Oct 30, 2015 | 42.21 | 42.22 | 42.00 | 42.11 | 12,733 | +0.04(+0.10%) |
Oct 29, 2015 | 42.08 | 42.13 | 42.06 | 42.06 | 25,154 | -0.13(-0.32%) |
Oct 28, 2015 | 42.26 | 42.32 | 42.09 | 42.20 | 7,161 | -0.03(-0.08%) |
Oct 27, 2015 | 42.21 | 42.29 | 42.09 | 42.23 | 17,146 | +0.03(+0.08%) |
Oct 26, 2015 | 42.17 | 42.21 | 42.09 | 42.20 | 9,945 | +0.03(+0.06%) |
Oct 23, 2015 | 42.21 | 42.31 | 42.08 | 42.17 | 618,397 | +0.09(+0.22%) |
Oct 22, 2015 | 42.16 | 42.23 | 42.03 | 42.08 | 19,838 | -0.01(-0.02%) |
Oct 21, 2015 | 42.14 | 42.21 | 42.03 | 42.09 | 59,204 | +0.01(+0.02%) |
Oct 20, 2015 | 42.20 | 42.32 | 42.00 | 42.08 | 86,268 | -0.01(-0.02%) |
Oct 19, 2015 | 42.39 | 42.41 | 42.09 | 42.09 | 208,350 | -0.19(-0.46%) |
Oct 16, 2015 | 42.28 | 42.44 | 42.17 | 42.28 | 35,186 | +0.00(+0.00%) |
Oct 15, 2015 | 42.26 | 42.33 | 42.13 | 42.28 | 58,300 | +0.06(+0.14%) |
Oct 14, 2015 | 42.10 | 42.22 | 42.07 | 42.22 | 13,321 | +0.15(+0.36%) |
Oct 13, 2015 | 42.17 | 42.18 | 42.06 | 42.07 | 30,094 | -0.02(-0.04%) |
Oct 12, 2015 | 42.18 | 42.24 | 42.06 | 42.09 | 23,603 | -0.02(-0.04%) |
Oct 09, 2015 | 42.15 | 42.15 | 42.06 | 42.10 | 20,857 | +0.03(+0.08%) |
Oct 08, 2015 | 42.16 | 42.17 | 42.00 | 42.07 | 44,106 | +0.01(+0.03%) |
Oct 07, 2015 | 42.18 | 42.18 | 42.05 | 42.06 | 53,910 | -0.03(-0.07%) |
Oct 06, 2015 | 42.08 | 42.11 | 42.07 | 42.09 | 31,175 | +0.00(+0.00%) |
Oct 05, 2015 | 42.30 | 42.31 | 42.06 | 42.09 | 57,668 | -0.04(-0.10%) |
Oct 02, 2015 | 42.17 | 42.17 | 42.05 | 42.13 | 83,235 | +0.11(+0.27%) |
Oct 01, 2015 | 42.17 | 42.17 | 41.96 | 42.02 | 151,261 | -0.02(-0.05%) |
Sep 30, 2015 | 42.10 | 42.10 | 41.99 | 42.04 | 103,821 | +0.02(+0.04%) |
Sep 29, 2015 | 42.13 | 42.13 | 41.98 | 42.02 | 163,966 | +0.02(+0.04%) |
Sep 28, 2015 | 41.97 | 42.26 | 41.92 | 42.00 | 244,450 | +0.02(+0.05%) |
Sep 25, 2015 | 41.93 | 42.03 | 41.93 | 41.98 | 282,426 | +0.03(+0.07%) |
Sep 24, 2015 | 41.89 | 41.96 | 41.89 | 41.96 | 7,698 | +0.05(+0.12%) |
Sep 23, 2015 | 41.96 | 41.97 | 41.87 | 41.91 | 1,939 | -0.09(-0.21%) |
Sep 22, 2015 | 41.93 | 41.99 | 41.74 | 41.99 | 75,635 | +0.24(+0.58%) |
Sep 21, 2015 | 41.78 | 41.84 | 41.74 | 41.75 | 40,156 | +0.01(+0.02%) |
Sep 18, 2015 | 41.93 | 42.36 | 41.72 | 41.74 | 312,961 | -0.23(-0.54%) |
Sep 17, 2015 | 41.93 | 41.97 | 41.71 | 41.97 | 10,092 | +0.25(+0.60%) |
Sep 16, 2015 | 41.86 | 41.89 | 41.71 | 41.72 | 5,962 | -0.11(-0.26%) |
Sep 15, 2015 | 41.88 | 41.90 | 41.74 | 41.83 | 5,782 | +0.06(+0.14%) |
Sep 14, 2015 | 41.85 | 41.95 | 41.77 | 41.77 | 12,880 | -0.10(-0.24%) |
Sep 11, 2015 | 41.96 | 41.96 | 41.75 | 41.87 | 9,598 | -0.05(-0.13%) |
Sep 10, 2015 | 41.98 | 41.98 | 41.74 | 41.92 | 13,653 | +0.17(+0.41%) |
Sep 09, 2015 | 41.81 | 41.93 | 41.72 | 41.75 | 7,170 | -0.14(-0.34%) |
Sep 08, 2015 | 42.08 | 42.08 | 41.80 | 41.89 | 6,473 | +0.07(+0.16%) |
Sep 04, 2015 | 41.86 | 41.82 | 41.82 | 41.82 | 7,778 | -0.04(-0.11%) |
Sep 03, 2015 | 42.04 | 42.04 | 41.74 | 41.87 | 11,486 | -0.04(-0.09%) |
Sep 02, 2015 | 41.85 | 41.92 | 41.71 | 41.91 | 7,303 | +0.20(+0.48%) |