Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.86 | 41.88 | 41.64 | 41.76 | 39,348 | +0.01(+0.02%) |
Nov 27, 2015 | 41.60 | 41.78 | 41.60 | 41.75 | 3,863 | +0.14(+0.34%) |
Nov 25, 2015 | 41.43 | 41.61 | 41.61 | 41.61 | 9,300 | +0.21(+0.51%) |
Nov 24, 2015 | 41.10 | 41.46 | 40.93 | 41.40 | 26,566 | +0.16(+0.39%) |
Nov 23, 2015 | 41.32 | 41.41 | 41.12 | 41.24 | 84,440 | -0.10(-0.24%) |
Nov 20, 2015 | 41.31 | 41.45 | 41.25 | 41.34 | 24,086 | -0.10(-0.24%) |
Nov 19, 2015 | 41.33 | 41.64 | 41.33 | 41.44 | 47,445 | +0.09(+0.22%) |
Nov 18, 2015 | 40.85 | 41.36 | 40.67 | 41.35 | 19,860 | +0.65(+1.60%) |
Nov 17, 2015 | 40.57 | 41.00 | 40.56 | 40.70 | 20,418 | +0.13(+0.32%) |
Nov 16, 2015 | 40.32 | 40.58 | 40.09 | 40.57 | 421,894 | +0.36(+0.90%) |
Nov 13, 2015 | 40.88 | 40.88 | 40.21 | 40.21 | 41,336 | -0.80(-1.95%) |
Nov 12, 2015 | 41.13 | 41.39 | 41.01 | 41.01 | 56,207 | -0.34(-0.82%) |
Nov 11, 2015 | 41.38 | 41.69 | 41.18 | 41.35 | 20,689 | +0.11(+0.27%) |
Nov 10, 2015 | 41.15 | 41.27 | 40.97 | 41.24 | 53,436 | -0.08(-0.19%) |
Nov 09, 2015 | 41.75 | 41.79 | 41.13 | 41.32 | 86,170 | -0.47(-1.12%) |
Nov 06, 2015 | 41.12 | 41.82 | 41.12 | 41.79 | 36,990 | +0.67(+1.63%) |
Nov 05, 2015 | 41.64 | 41.72 | 41.07 | 41.12 | 170,088 | -0.63(-1.51%) |
Nov 04, 2015 | 41.69 | 42.02 | 41.64 | 41.75 | 126,274 | +0.27(+0.65%) |
Nov 03, 2015 | 41.46 | 41.70 | 41.39 | 41.48 | 74,585 | -0.02(-0.05%) |
Nov 02, 2015 | 41.33 | 41.66 | 41.28 | 41.50 | 77,648 | +0.19(+0.46%) |
Oct 30, 2015 | 41.22 | 41.46 | 41.22 | 41.31 | 19,160 | +0.29(+0.71%) |
Oct 29, 2015 | 41.49 | 41.50 | 40.95 | 41.02 | 74,967 | -0.81(-1.94%) |
Oct 28, 2015 | 40.90 | 41.85 | 40.90 | 41.83 | 66,568 | +0.98(+2.40%) |
Oct 27, 2015 | 40.92 | 41.21 | 40.71 | 40.85 | 40,101 | -0.19(-0.46%) |
Oct 26, 2015 | 41.18 | 41.18 | 40.89 | 41.04 | 237,392 | -0.19(-0.46%) |
Oct 23, 2015 | 41.01 | 41.23 | 40.70 | 41.23 | 53,990 | +0.40(+0.98%) |
Oct 22, 2015 | 40.03 | 40.89 | 40.03 | 40.83 | 55,960 | +1.20(+3.03%) |
Oct 21, 2015 | 40.42 | 40.42 | 39.62 | 39.63 | 44,065 | -0.63(-1.56%) |
Oct 20, 2015 | 40.49 | 40.64 | 40.12 | 40.26 | 121,918 | -0.23(-0.57%) |
Oct 19, 2015 | 40.41 | 40.79 | 40.22 | 40.49 | 43,718 | +0.00(+0.00%) |
Oct 16, 2015 | 40.31 | 40.53 | 40.21 | 40.49 | 54,346 | +0.33(+0.82%) |
Oct 15, 2015 | 39.43 | 40.19 | 39.43 | 40.16 | 42,513 | +0.88(+2.24%) |
Oct 14, 2015 | 39.62 | 39.80 | 39.23 | 39.28 | 55,510 | -0.35(-0.89%) |
Oct 13, 2015 | 40.08 | 40.32 | 39.61 | 39.63 | 357,074 | -0.53(-1.31%) |
Oct 12, 2015 | 40.30 | 40.35 | 40.09 | 40.16 | 86,318 | -0.03(-0.07%) |
Oct 09, 2015 | 40.01 | 40.34 | 39.96 | 40.19 | 82,657 | +0.23(+0.58%) |
Oct 08, 2015 | 40.01 | 40.04 | 39.51 | 39.96 | 119,652 | -0.07(-0.17%) |
Oct 07, 2015 | 39.89 | 40.03 | 39.36 | 40.03 | 295,128 | +0.33(+0.83%) |
Oct 06, 2015 | 40.07 | 40.20 | 39.48 | 39.70 | 472,094 | -0.42(-1.05%) |
Oct 05, 2015 | 39.60 | 40.16 | 39.48 | 40.12 | 2,012,787 | +0.98(+2.50%) |
Oct 02, 2015 | 38.22 | 39.15 | 37.92 | 39.14 | 36,333 | +0.57(+1.48%) |
Oct 01, 2015 | 38.55 | 38.57 | 38.09 | 38.57 | 6,219 | -0.02(-0.05%) |
Sep 30, 2015 | 38.02 | 38.62 | 38.00 | 38.59 | 11,779 | +0.96(+2.55%) |
Sep 29, 2015 | 37.93 | 38.18 | 37.43 | 37.63 | 8,551 | -0.24(-0.63%) |
Sep 28, 2015 | 38.92 | 39.04 | 37.79 | 37.87 | 15,586 | -1.28(-3.27%) |
Sep 25, 2015 | 39.82 | 39.82 | 38.97 | 39.15 | 11,149 | -0.10(-0.25%) |
Sep 24, 2015 | 39.39 | 39.39 | 38.87 | 39.25 | 12,106 | -0.42(-1.06%) |
Sep 23, 2015 | 39.63 | 39.88 | 39.48 | 39.67 | 48,526 | +0.10(+0.25%) |
Sep 22, 2015 | 39.71 | 39.71 | 39.31 | 39.57 | 43,725 | -0.65(-1.62%) |
Sep 21, 2015 | 40.25 | 40.62 | 39.97 | 40.22 | 5,659 | +0.24(+0.60%) |
Sep 18, 2015 | 39.88 | 40.35 | 39.86 | 39.98 | 10,881 | -0.42(-1.04%) |
Sep 17, 2015 | 40.36 | 40.92 | 40.28 | 40.40 | 27,759 | +0.05(+0.13%) |
Sep 16, 2015 | 40.40 | 40.40 | 40.13 | 40.35 | 7,233 | +0.04(+0.10%) |
Sep 15, 2015 | 39.76 | 40.40 | 39.76 | 40.31 | 80,080 | +0.54(+1.35%) |
Sep 14, 2015 | 39.97 | 39.97 | 39.71 | 39.77 | 7,727 | +0.08(+0.20%) |
Sep 11, 2015 | 39.35 | 39.73 | 39.11 | 39.69 | 13,599 | +0.19(+0.47%) |
Sep 10, 2015 | 39.24 | 39.81 | 39.19 | 39.51 | 21,179 | +0.42(+1.07%) |
Sep 09, 2015 | 40.04 | 40.06 | 39.09 | 39.09 | 9,005 | -0.62(-1.56%) |
Sep 08, 2015 | 39.14 | 39.72 | 39.07 | 39.71 | 60,056 | +1.26(+3.28%) |
Sep 04, 2015 | 38.42 | 38.45 | 38.45 | 38.45 | 13,600 | -0.43(-1.11%) |
Sep 03, 2015 | 39.00 | 39.33 | 38.78 | 38.88 | 52,510 | +0.22(+0.57%) |
Sep 02, 2015 | 38.46 | 38.66 | 38.05 | 38.66 | 79,238 | +0.62(+1.63%) |