Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.67 | 43.19 | 42.67 | 43.18 | 99,494 | +0.60(+1.41%) |
Nov 27, 2015 | 42.42 | 42.61 | 42.40 | 42.58 | 13,976 | +0.23(+0.54%) |
Nov 25, 2015 | 41.99 | 42.35 | 42.35 | 42.35 | 56,390 | +0.33(+0.80%) |
Nov 24, 2015 | 41.31 | 42.16 | 41.31 | 42.02 | 33,305 | +0.52(+1.24%) |
Nov 23, 2015 | 41.88 | 41.88 | 41.44 | 41.50 | 81,056 | -0.45(-1.07%) |
Nov 20, 2015 | 41.84 | 42.08 | 41.80 | 41.95 | 433,963 | +0.31(+0.73%) |
Nov 19, 2015 | 41.79 | 41.92 | 41.45 | 41.65 | 73,837 | -0.04(-0.09%) |
Nov 18, 2015 | 40.96 | 41.74 | 40.82 | 41.68 | 55,130 | +1.02(+2.52%) |
Nov 17, 2015 | 40.59 | 41.10 | 40.47 | 40.66 | 72,092 | +0.21(+0.52%) |
Nov 16, 2015 | 40.09 | 40.46 | 40.00 | 40.45 | 78,390 | +0.31(+0.76%) |
Nov 13, 2015 | 40.78 | 40.78 | 39.97 | 40.15 | 44,510 | -0.41(-1.00%) |
Nov 12, 2015 | 41.01 | 41.17 | 40.53 | 40.55 | 179,863 | -0.63(-1.54%) |
Nov 11, 2015 | 41.19 | 41.55 | 41.14 | 41.19 | 836,760 | +0.03(+0.07%) |
Nov 10, 2015 | 41.54 | 41.54 | 41.03 | 41.16 | 587,768 | -0.84(-2.00%) |
Nov 09, 2015 | 42.32 | 42.32 | 41.86 | 42.00 | 83,171 | -0.49(-1.15%) |
Nov 06, 2015 | 41.61 | 42.52 | 41.55 | 42.49 | 165,777 | +1.12(+2.70%) |
Nov 05, 2015 | 41.85 | 41.85 | 41.26 | 41.37 | 357,752 | -0.26(-0.62%) |
Nov 04, 2015 | 41.56 | 41.65 | 41.23 | 41.63 | 146,276 | +0.35(+0.86%) |
Nov 03, 2015 | 40.90 | 41.46 | 40.90 | 41.27 | 202,266 | +0.20(+0.49%) |
Nov 02, 2015 | 40.73 | 41.11 | 40.67 | 41.07 | 88,727 | +0.46(+1.14%) |
Oct 30, 2015 | 40.56 | 40.72 | 40.44 | 40.61 | 41,840 | +0.51(+1.28%) |
Oct 29, 2015 | 40.72 | 40.72 | 39.92 | 40.10 | 55,390 | -0.96(-2.33%) |
Oct 28, 2015 | 40.43 | 41.05 | 40.34 | 41.05 | 56,645 | +0.94(+2.33%) |
Oct 27, 2015 | 40.00 | 40.43 | 39.97 | 40.12 | 369,481 | -0.17(-0.43%) |
Oct 26, 2015 | 41.29 | 41.29 | 40.21 | 40.29 | 152,629 | -1.02(-2.48%) |
Oct 23, 2015 | 41.10 | 41.41 | 40.61 | 41.31 | 141,560 | +0.57(+1.41%) |
Oct 22, 2015 | 40.02 | 40.80 | 40.02 | 40.74 | 325,367 | +1.03(+2.60%) |
Oct 21, 2015 | 40.15 | 40.32 | 39.66 | 39.71 | 203,455 | -0.23(-0.57%) |
Oct 20, 2015 | 40.23 | 40.23 | 39.76 | 39.94 | 139,127 | -0.36(-0.90%) |
Oct 19, 2015 | 40.15 | 40.54 | 39.95 | 40.30 | 130,671 | +0.25(+0.62%) |
Oct 16, 2015 | 40.23 | 40.23 | 39.86 | 40.05 | 71,898 | -0.11(-0.26%) |
Oct 15, 2015 | 39.84 | 40.34 | 39.76 | 40.15 | 155,191 | +0.49(+1.23%) |
Oct 14, 2015 | 38.36 | 39.96 | 38.36 | 39.67 | 357,600 | +1.36(+3.54%) |
Oct 13, 2015 | 38.27 | 38.70 | 38.27 | 38.31 | 339,188 | -0.18(-0.47%) |
Oct 12, 2015 | 38.66 | 38.66 | 38.42 | 38.49 | 109,592 | -0.08(-0.20%) |
Oct 09, 2015 | 38.85 | 38.85 | 38.46 | 38.57 | 77,260 | -0.22(-0.57%) |
Oct 08, 2015 | 38.23 | 38.82 | 38.19 | 38.79 | 86,835 | +0.22(+0.57%) |
Oct 07, 2015 | 38.05 | 38.58 | 37.82 | 38.57 | 107,693 | +0.72(+1.89%) |
Oct 06, 2015 | 37.55 | 37.95 | 37.33 | 37.85 | 142,046 | +0.70(+1.88%) |
Oct 05, 2015 | 36.74 | 37.32 | 36.68 | 37.15 | 69,446 | +0.67(+1.83%) |
Oct 02, 2015 | 35.22 | 36.48 | 35.13 | 36.48 | 101,162 | +0.88(+2.47%) |
Oct 01, 2015 | 36.05 | 36.05 | 34.90 | 35.61 | 83,189 | -0.44(-1.22%) |
Sep 30, 2015 | 35.10 | 36.11 | 35.10 | 36.04 | 103,528 | +1.31(+3.77%) |
Sep 29, 2015 | 34.55 | 35.02 | 34.34 | 34.74 | 131,575 | +0.25(+0.72%) |
Sep 28, 2015 | 35.39 | 35.44 | 34.48 | 34.49 | 194,394 | -0.99(-2.80%) |
Sep 25, 2015 | 35.76 | 36.11 | 35.17 | 35.48 | 97,183 | +0.16(+0.46%) |
Sep 24, 2015 | 35.14 | 35.46 | 34.57 | 35.32 | 182,071 | -0.07(-0.19%) |
Sep 23, 2015 | 35.75 | 35.83 | 35.28 | 35.39 | 182,496 | -0.21(-0.59%) |
Sep 22, 2015 | 36.09 | 36.09 | 35.47 | 35.60 | 128,237 | -0.88(-2.41%) |
Sep 21, 2015 | 36.80 | 37.03 | 36.42 | 36.47 | 30,325 | -0.01(-0.03%) |
Sep 18, 2015 | 36.66 | 36.97 | 36.33 | 36.48 | 19,992 | -0.60(-1.61%) |
Sep 17, 2015 | 37.30 | 37.63 | 37.05 | 37.08 | 43,463 | -0.31(-0.82%) |
Sep 16, 2015 | 37.38 | 37.41 | 37.09 | 37.39 | 231,515 | +0.03(+0.08%) |
Sep 15, 2015 | 37.18 | 37.52 | 37.18 | 37.36 | 170,724 | +0.32(+0.88%) |
Sep 14, 2015 | 37.11 | 37.19 | 36.92 | 37.03 | 124,853 | -0.16(-0.44%) |
Sep 11, 2015 | 36.69 | 37.19 | 36.54 | 37.19 | 19,728 | +0.13(+0.35%) |
Sep 10, 2015 | 37.08 | 37.50 | 36.72 | 37.07 | 179,419 | -0.09(-0.23%) |
Sep 09, 2015 | 37.96 | 38.34 | 37.10 | 37.15 | 389,623 | -0.60(-1.58%) |
Sep 08, 2015 | 36.84 | 37.76 | 36.84 | 37.75 | 417,043 | +1.64(+4.55%) |
Sep 04, 2015 | 36.00 | 36.11 | 36.11 | 36.11 | 269,968 | -0.54(-1.48%) |
Sep 03, 2015 | 36.24 | 36.98 | 36.24 | 36.65 | 58,925 | +0.50(+1.37%) |
Sep 02, 2015 | 35.69 | 36.15 | 35.52 | 36.15 | 108,949 | +0.75(+2.13%) |