Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.11 | 44.37 | 43.73 | 43.95 | 459,146 | -0.14(-0.32%) |
Nov 27, 2015 | 43.91 | 44.33 | 43.49 | 44.09 | 338,943 | +0.18(+0.41%) |
Nov 25, 2015 | 43.04 | 43.91 | 43.91 | 43.91 | 546,500 | +0.82(+1.90%) |
Nov 24, 2015 | 42.44 | 43.29 | 41.91 | 43.09 | 503,787 | +0.37(+0.87%) |
Nov 23, 2015 | 42.40 | 43.09 | 42.39 | 42.72 | 309,955 | +0.22(+0.52%) |
Nov 20, 2015 | 43.55 | 43.55 | 40.46 | 42.50 | 705,221 | -0.79(-1.82%) |
Nov 19, 2015 | 42.30 | 43.36 | 42.23 | 43.29 | 661,975 | +1.01(+2.39%) |
Nov 18, 2015 | 41.47 | 42.29 | 41.16 | 42.28 | 405,959 | +1.08(+2.62%) |
Nov 17, 2015 | 41.48 | 41.68 | 40.99 | 41.20 | 512,573 | -0.10(-0.24%) |
Nov 16, 2015 | 41.10 | 41.31 | 40.39 | 41.30 | 610,245 | +0.24(+0.58%) |
Nov 13, 2015 | 41.64 | 41.91 | 41.00 | 41.06 | 591,736 | -0.85(-2.03%) |
Nov 12, 2015 | 41.93 | 42.50 | 41.75 | 41.91 | 457,635 | -0.32(-0.76%) |
Nov 11, 2015 | 42.55 | 42.80 | 42.16 | 42.23 | 322,778 | -0.19(-0.45%) |
Nov 10, 2015 | 42.11 | 42.50 | 41.75 | 42.42 | 345,946 | +0.10(+0.24%) |
Nov 09, 2015 | 42.34 | 42.90 | 41.65 | 42.32 | 496,366 | -0.18(-0.42%) |
Nov 06, 2015 | 42.33 | 42.87 | 42.33 | 42.50 | 418,091 | +0.02(+0.05%) |
Nov 05, 2015 | 42.31 | 42.81 | 41.89 | 42.48 | 557,088 | +0.29(+0.69%) |
Nov 04, 2015 | 42.00 | 42.63 | 41.83 | 42.19 | 1,357,910 | +0.33(+0.79%) |
Nov 03, 2015 | 41.83 | 41.89 | 41.33 | 41.86 | 1,338,819 | -0.09(-0.21%) |
Nov 02, 2015 | 41.34 | 42.44 | 41.05 | 41.95 | 803,402 | +0.56(+1.35%) |
Oct 30, 2015 | 41.94 | 43.19 | 38.86 | 41.39 | 1,624,480 | +0.67(+1.65%) |
Oct 29, 2015 | 41.82 | 42.03 | 40.62 | 40.72 | 611,210 | -1.17(-2.79%) |
Oct 28, 2015 | 40.32 | 42.52 | 40.18 | 41.89 | 842,817 | +1.80(+4.49%) |
Oct 27, 2015 | 40.65 | 41.01 | 39.84 | 40.09 | 1,111,606 | -0.73(-1.79%) |
Oct 26, 2015 | 41.81 | 41.98 | 40.69 | 40.82 | 520,290 | -1.12(-2.67%) |
Oct 23, 2015 | 41.50 | 42.15 | 40.76 | 41.94 | 412,718 | +0.90(+2.19%) |
Oct 22, 2015 | 40.31 | 42.05 | 40.31 | 41.04 | 374,628 | +1.06(+2.65%) |
Oct 21, 2015 | 40.58 | 40.65 | 39.69 | 39.98 | 578,445 | -0.52(-1.28%) |
Oct 20, 2015 | 41.18 | 41.86 | 40.46 | 40.50 | 374,636 | -0.69(-1.68%) |
Oct 19, 2015 | 41.37 | 41.60 | 41.03 | 41.19 | 265,107 | -0.26(-0.63%) |
Oct 16, 2015 | 41.33 | 41.46 | 40.65 | 41.45 | 284,802 | +0.28(+0.68%) |
Oct 15, 2015 | 40.43 | 41.21 | 40.18 | 41.17 | 423,825 | +0.83(+2.06%) |
Oct 14, 2015 | 40.75 | 40.97 | 38.66 | 40.34 | 290,156 | -0.47(-1.15%) |
Oct 13, 2015 | 41.07 | 41.34 | 40.79 | 40.81 | 565,858 | -0.37(-0.90%) |
Oct 12, 2015 | 41.35 | 41.62 | 40.86 | 41.18 | 288,594 | -0.15(-0.36%) |
Oct 09, 2015 | 40.61 | 41.38 | 40.30 | 41.33 | 432,150 | +0.93(+2.30%) |
Oct 08, 2015 | 40.17 | 40.75 | 39.62 | 40.40 | 306,838 | +0.17(+0.42%) |
Oct 07, 2015 | 39.42 | 40.29 | 39.02 | 40.23 | 386,284 | +1.02(+2.60%) |
Oct 06, 2015 | 39.41 | 39.80 | 38.89 | 39.21 | 265,285 | -0.28(-0.71%) |
Oct 05, 2015 | 38.57 | 39.55 | 37.52 | 39.49 | 515,894 | +1.27(+3.32%) |
Oct 02, 2015 | 37.21 | 38.23 | 36.94 | 38.22 | 339,421 | +0.37(+0.98%) |
Oct 01, 2015 | 37.84 | 38.25 | 37.21 | 37.85 | 244,684 | -0.06(-0.16%) |
Sep 30, 2015 | 37.49 | 38.15 | 37.09 | 37.91 | 597,259 | +0.79(+2.13%) |
Sep 29, 2015 | 37.07 | 37.59 | 36.89 | 37.12 | 415,369 | +0.05(+0.13%) |
Sep 28, 2015 | 38.14 | 38.30 | 37.01 | 37.07 | 501,231 | -1.06(-2.78%) |
Sep 25, 2015 | 39.08 | 39.26 | 37.59 | 38.13 | 816,145 | -0.56(-1.45%) |
Sep 24, 2015 | 38.85 | 39.19 | 38.50 | 38.69 | 402,544 | -0.48(-1.23%) |
Sep 23, 2015 | 38.97 | 39.41 | 38.74 | 39.17 | 378,903 | +0.16(+0.41%) |
Sep 22, 2015 | 39.14 | 39.25 | 38.50 | 39.01 | 301,589 | -0.58(-1.47%) |
Sep 21, 2015 | 39.65 | 40.00 | 39.19 | 39.59 | 428,341 | +0.38(+0.97%) |
Sep 18, 2015 | 39.52 | 40.10 | 39.14 | 39.21 | 1,026,410 | -1.03(-2.56%) |
Sep 17, 2015 | 40.36 | 40.81 | 40.18 | 40.24 | 464,476 | -0.08(-0.20%) |
Sep 16, 2015 | 39.63 | 40.40 | 39.49 | 40.32 | 670,721 | +0.55(+1.38%) |
Sep 15, 2015 | 39.69 | 40.01 | 39.52 | 39.77 | 504,845 | +0.11(+0.28%) |
Sep 14, 2015 | 39.75 | 39.95 | 39.56 | 39.66 | 510,916 | +0.06(+0.15%) |
Sep 11, 2015 | 39.13 | 39.67 | 39.13 | 39.60 | 540,293 | +0.21(+0.53%) |
Sep 10, 2015 | 39.04 | 39.62 | 38.81 | 39.39 | 329,529 | +0.37(+0.95%) |
Sep 09, 2015 | 39.83 | 39.86 | 38.94 | 39.02 | 664,967 | -0.56(-1.41%) |
Sep 08, 2015 | 39.20 | 39.80 | 38.08 | 39.58 | 656,033 | +1.42(+3.72%) |
Sep 04, 2015 | 37.65 | 38.16 | 38.16 | 38.16 | 583,900 | -0.05(-0.13%) |
Sep 03, 2015 | 37.69 | 38.64 | 37.69 | 38.21 | 578,964 | +0.59(+1.57%) |
Sep 02, 2015 | 37.59 | 38.09 | 36.70 | 37.62 | 681,296 | +0.39(+1.05%) |