Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 43.31 | 43.48 | 42.89 | 42.91 | 176,675 | -0.46(-1.06%) |
Oct 29, 2015 | 43.49 | 44.33 | 43.26 | 43.37 | 471,368 | -0.36(-0.82%) |
Oct 28, 2015 | 42.03 | 43.75 | 41.80 | 43.73 | 298,304 | +1.85(+4.41%) |
Oct 27, 2015 | 42.30 | 42.67 | 41.64 | 41.88 | 221,183 | -0.86(-2.02%) |
Oct 26, 2015 | 43.40 | 43.76 | 42.14 | 42.75 | 281,500 | -0.87(-2.00%) |
Oct 23, 2015 | 42.47 | 44.31 | 42.27 | 43.62 | 596,747 | +1.59(+3.79%) |
Oct 22, 2015 | 41.35 | 42.85 | 41.35 | 42.03 | 326,995 | +0.84(+2.03%) |
Oct 21, 2015 | 41.74 | 41.94 | 41.13 | 41.19 | 173,007 | -0.53(-1.27%) |
Oct 20, 2015 | 41.07 | 42.00 | 40.67 | 41.72 | 353,119 | -0.05(-0.13%) |
Oct 19, 2015 | 41.79 | 42.05 | 41.60 | 41.77 | 180,262 | -0.12(-0.28%) |
Oct 16, 2015 | 42.06 | 42.20 | 41.61 | 41.89 | 213,816 | -0.05(-0.11%) |
Oct 15, 2015 | 41.82 | 42.03 | 41.40 | 41.94 | 530,739 | +0.23(+0.56%) |
Oct 14, 2015 | 42.85 | 43.07 | 41.66 | 41.70 | 396,993 | -1.08(-2.53%) |
Oct 13, 2015 | 43.11 | 43.85 | 42.78 | 42.78 | 291,889 | -0.59(-1.35%) |
Oct 12, 2015 | 43.20 | 43.49 | 42.94 | 43.37 | 178,803 | +0.24(+0.56%) |
Oct 09, 2015 | 43.64 | 43.79 | 42.96 | 43.13 | 282,435 | -0.38(-0.87%) |
Oct 08, 2015 | 43.31 | 43.65 | 42.94 | 43.50 | 328,088 | +0.00(+0.00%) |
Oct 07, 2015 | 42.49 | 43.55 | 42.49 | 43.50 | 576,571 | +1.31(+3.10%) |
Oct 06, 2015 | 41.58 | 42.32 | 41.47 | 42.20 | 344,635 | +0.60(+1.45%) |
Oct 05, 2015 | 41.22 | 41.91 | 41.04 | 41.59 | 246,591 | +0.57(+1.38%) |
Oct 02, 2015 | 40.13 | 41.04 | 39.80 | 41.03 | 581,926 | +0.48(+1.18%) |
Oct 01, 2015 | 40.56 | 40.69 | 40.06 | 40.55 | 396,200 | -0.05(-0.13%) |
Sep 30, 2015 | 39.80 | 40.71 | 39.57 | 40.60 | 582,056 | +1.24(+3.16%) |
Sep 29, 2015 | 39.22 | 39.43 | 39.15 | 39.36 | 599,813 | +0.24(+0.62%) |
Sep 28, 2015 | 39.26 | 39.66 | 38.95 | 39.12 | 680,190 | -0.49(-1.23%) |
Sep 25, 2015 | 39.56 | 40.14 | 39.37 | 39.60 | 387,887 | +0.47(+1.20%) |
Sep 24, 2015 | 38.37 | 39.24 | 38.26 | 39.13 | 421,501 | +0.40(+1.02%) |
Sep 23, 2015 | 39.18 | 39.28 | 38.55 | 38.74 | 216,818 | -0.31(-0.78%) |
Sep 22, 2015 | 39.28 | 39.55 | 38.86 | 39.04 | 369,977 | -0.76(-1.90%) |
Sep 21, 2015 | 39.96 | 40.26 | 39.39 | 39.80 | 374,072 | +0.14(+0.34%) |
Sep 18, 2015 | 40.59 | 40.67 | 39.60 | 39.67 | 1,070,926 | -1.43(-3.49%) |
Sep 17, 2015 | 41.58 | 42.13 | 41.00 | 41.10 | 326,079 | -0.56(-1.34%) |
Sep 16, 2015 | 41.50 | 42.04 | 41.27 | 41.66 | 690,549 | +0.12(+0.28%) |
Sep 15, 2015 | 39.92 | 41.69 | 39.86 | 41.54 | 786,602 | +1.82(+4.58%) |
Sep 14, 2015 | 40.89 | 40.90 | 39.68 | 39.72 | 811,784 | -1.19(-2.91%) |
Sep 11, 2015 | 39.99 | 41.23 | 39.77 | 40.91 | 962,129 | +0.63(+1.57%) |
Sep 10, 2015 | 39.84 | 40.51 | 39.52 | 40.28 | 729,317 | +0.41(+1.02%) |
Sep 09, 2015 | 39.86 | 40.08 | 39.55 | 39.87 | 607,484 | +0.49(+1.24%) |
Sep 08, 2015 | 38.65 | 39.41 | 38.38 | 39.39 | 397,670 | +1.36(+3.58%) |
Sep 04, 2015 | 38.21 | 38.03 | 38.03 | 38.03 | 417,035 | -0.53(-1.38%) |
Sep 03, 2015 | 38.31 | 38.76 | 38.29 | 38.56 | 283,691 | +0.30(+0.78%) |
Sep 02, 2015 | 38.28 | 38.35 | 37.85 | 38.26 | 385,667 | +0.50(+1.31%) |
Sep 01, 2015 | 37.46 | 37.99 | 37.43 | 37.77 | 603,990 | -0.51(-1.34%) |
Aug 31, 2015 | 37.77 | 38.28 | 37.63 | 38.28 | 386,150 | +0.17(+0.45%) |
Aug 28, 2015 | 37.91 | 38.33 | 37.67 | 38.11 | 535,778 | +0.01(+0.02%) |
Aug 27, 2015 | 38.58 | 38.65 | 37.51 | 38.10 | 577,294 | -0.07(-0.19%) |
Aug 26, 2015 | 37.79 | 38.32 | 37.22 | 38.17 | 762,533 | +1.23(+3.32%) |
Aug 25, 2015 | 38.64 | 38.76 | 36.89 | 36.95 | 926,100 | -0.77(-2.05%) |
Aug 24, 2015 | 36.72 | 38.70 | 36.36 | 37.72 | 1,222,367 | -1.01(-2.61%) |
Aug 21, 2015 | 38.49 | 39.06 | 37.75 | 38.73 | 1,240,538 | -0.50(-1.26%) |
Aug 20, 2015 | 39.97 | 40.32 | 39.01 | 39.22 | 1,426,784 | -1.25(-3.09%) |
Aug 19, 2015 | 39.77 | 41.09 | 39.56 | 40.48 | 990,260 | +0.50(+1.26%) |
Aug 18, 2015 | 39.06 | 40.01 | 38.76 | 39.97 | 628,093 | +0.75(+1.91%) |
Aug 17, 2015 | 38.91 | 39.29 | 38.54 | 39.22 | 718,739 | +0.99(+2.58%) |
Aug 14, 2015 | 37.82 | 38.46 | 37.70 | 38.24 | 368,114 | +0.73(+1.94%) |
Aug 13, 2015 | 37.47 | 37.87 | 37.38 | 37.51 | 381,532 | -0.05(-0.14%) |
Aug 12, 2015 | 37.52 | 37.72 | 36.94 | 37.56 | 686,294 | -0.31(-0.81%) |
Aug 11, 2015 | 37.39 | 38.13 | 37.39 | 37.87 | 465,549 | +0.00(+0.00%) |
Aug 10, 2015 | 37.69 | 38.27 | 37.53 | 37.87 | 418,861 | +0.49(+1.32%) |
Aug 07, 2015 | 36.69 | 38.04 | 36.69 | 37.38 | 909,498 | +0.41(+1.12%) |
Aug 06, 2015 | 39.15 | 39.83 | 36.57 | 36.96 | 997,131 | -3.03(-7.59%) |
Aug 05, 2015 | 40.41 | 40.72 | 39.84 | 40.00 | 453,441 | -0.44(-1.09%) |
Aug 04, 2015 | 40.54 | 40.86 | 40.38 | 40.44 | 216,645 | -0.08(-0.20%) |