Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.74 | 40.96 | 39.86 | 40.15 | 1,486,282 | -0.71(-1.73%) |
Oct 29, 2015 | 40.17 | 41.77 | 39.85 | 40.85 | 2,469,442 | +1.48(+3.75%) |
Oct 28, 2015 | 39.93 | 40.42 | 39.04 | 39.38 | 5,421,848 | -1.22(-3.00%) |
Oct 27, 2015 | 40.28 | 41.00 | 38.45 | 40.59 | 5,290,728 | -1.76(-4.16%) |
Oct 26, 2015 | 42.00 | 42.60 | 41.91 | 42.36 | 612,259 | +0.32(+0.77%) |
Oct 23, 2015 | 42.13 | 42.34 | 41.72 | 42.03 | 685,751 | +0.11(+0.26%) |
Oct 22, 2015 | 41.50 | 41.96 | 41.15 | 41.92 | 1,266,202 | +0.31(+0.75%) |
Oct 21, 2015 | 41.44 | 41.96 | 41.33 | 41.61 | 893,007 | +0.27(+0.64%) |
Oct 20, 2015 | 40.42 | 41.38 | 39.84 | 41.35 | 1,138,754 | +0.96(+2.38%) |
Oct 19, 2015 | 39.96 | 40.46 | 39.96 | 40.39 | 858,829 | +0.10(+0.24%) |
Oct 16, 2015 | 40.19 | 40.52 | 39.86 | 40.29 | 626,658 | +0.05(+0.11%) |
Oct 15, 2015 | 40.05 | 40.47 | 39.98 | 40.24 | 557,601 | +0.29(+0.73%) |
Oct 14, 2015 | 39.52 | 40.52 | 39.36 | 39.95 | 669,252 | +0.26(+0.65%) |
Oct 13, 2015 | 40.40 | 40.58 | 39.65 | 39.69 | 1,291,919 | -1.00(-2.47%) |
Oct 12, 2015 | 40.84 | 41.05 | 40.54 | 40.70 | 1,212,330 | -0.25(-0.60%) |
Oct 09, 2015 | 40.18 | 41.04 | 40.18 | 40.94 | 841,625 | +0.84(+2.10%) |
Oct 08, 2015 | 40.04 | 40.35 | 39.32 | 40.10 | 1,925,309 | -0.26(-0.64%) |
Oct 07, 2015 | 40.21 | 40.68 | 39.91 | 40.36 | 1,140,332 | -0.32(-0.80%) |
Oct 06, 2015 | 40.81 | 41.30 | 40.57 | 40.69 | 692,171 | -0.25(-0.62%) |
Oct 05, 2015 | 40.37 | 41.05 | 40.35 | 40.94 | 681,755 | +0.65(+1.62%) |
Oct 02, 2015 | 39.60 | 40.30 | 39.29 | 40.28 | 730,879 | +0.67(+1.69%) |
Oct 01, 2015 | 39.65 | 39.87 | 39.50 | 39.62 | 941,892 | +0.08(+0.20%) |
Sep 30, 2015 | 39.86 | 40.27 | 39.41 | 39.54 | 1,437,555 | -0.17(-0.42%) |
Sep 29, 2015 | 39.45 | 39.94 | 39.15 | 39.71 | 1,028,821 | +0.29(+0.74%) |
Sep 28, 2015 | 39.47 | 39.84 | 39.40 | 39.41 | 1,187,987 | -0.41(-1.04%) |
Sep 25, 2015 | 39.76 | 40.29 | 39.63 | 39.83 | 1,293,092 | +0.41(+1.04%) |
Sep 24, 2015 | 40.80 | 40.90 | 39.32 | 39.42 | 1,871,008 | -1.79(-4.34%) |
Sep 23, 2015 | 41.35 | 41.64 | 41.03 | 41.21 | 887,826 | -0.30(-0.73%) |
Sep 22, 2015 | 42.10 | 42.62 | 41.33 | 41.51 | 913,382 | -1.26(-2.95%) |
Sep 21, 2015 | 42.55 | 43.32 | 42.41 | 42.78 | 896,889 | +0.39(+0.92%) |
Sep 18, 2015 | 43.34 | 43.84 | 42.36 | 42.39 | 1,641,884 | -1.56(-3.55%) |
Sep 17, 2015 | 44.38 | 44.44 | 43.87 | 43.95 | 640,406 | -0.31(-0.70%) |
Sep 16, 2015 | 44.08 | 44.39 | 43.66 | 44.26 | 1,199,388 | -0.10(-0.22%) |
Sep 15, 2015 | 43.63 | 44.50 | 43.47 | 44.36 | 576,464 | +0.75(+1.72%) |
Sep 14, 2015 | 43.88 | 44.00 | 43.53 | 43.61 | 384,418 | -0.34(-0.78%) |
Sep 11, 2015 | 44.12 | 44.41 | 43.76 | 43.95 | 567,378 | -0.21(-0.47%) |
Sep 10, 2015 | 43.43 | 44.74 | 43.42 | 44.16 | 1,109,221 | +0.89(+2.05%) |
Sep 09, 2015 | 43.86 | 44.05 | 43.15 | 43.27 | 889,198 | -0.54(-1.23%) |
Sep 08, 2015 | 43.40 | 44.27 | 43.32 | 43.81 | 1,387,558 | +0.99(+2.30%) |
Sep 04, 2015 | 42.43 | 42.82 | 42.82 | 42.82 | 1,062,391 | -0.14(-0.33%) |
Sep 03, 2015 | 42.64 | 43.25 | 42.43 | 42.97 | 1,153,758 | +0.57(+1.35%) |
Sep 02, 2015 | 41.96 | 42.43 | 41.81 | 42.40 | 1,232,406 | +0.67(+1.60%) |
Sep 01, 2015 | 42.14 | 42.55 | 41.66 | 41.73 | 1,707,996 | -1.37(-3.17%) |
Aug 31, 2015 | 43.41 | 43.62 | 43.05 | 43.10 | 1,018,418 | -0.58(-1.32%) |
Aug 28, 2015 | 43.49 | 43.96 | 43.38 | 43.67 | 733,071 | +0.02(+0.04%) |
Aug 27, 2015 | 43.36 | 43.87 | 42.94 | 43.65 | 651,177 | +0.73(+1.69%) |
Aug 26, 2015 | 42.78 | 43.17 | 41.88 | 42.93 | 912,694 | +1.02(+2.44%) |
Aug 25, 2015 | 44.25 | 44.52 | 41.88 | 41.90 | 1,220,840 | -0.80(-1.87%) |
Aug 24, 2015 | 41.90 | 44.20 | 40.54 | 42.70 | 1,353,497 | -1.50(-3.40%) |
Aug 21, 2015 | 45.32 | 45.46 | 43.98 | 44.20 | 1,355,024 | -1.57(-3.43%) |
Aug 20, 2015 | 46.06 | 46.49 | 45.74 | 45.77 | 1,173,123 | -0.76(-1.64%) |
Aug 19, 2015 | 47.04 | 47.04 | 46.35 | 46.54 | 752,846 | -0.72(-1.52%) |
Aug 18, 2015 | 47.54 | 47.69 | 47.14 | 47.26 | 369,695 | -0.27(-0.57%) |
Aug 17, 2015 | 47.21 | 47.54 | 46.72 | 47.53 | 560,343 | +0.12(+0.26%) |
Aug 14, 2015 | 46.71 | 47.54 | 46.70 | 47.41 | 319,967 | +0.41(+0.88%) |
Aug 13, 2015 | 46.98 | 47.37 | 46.86 | 46.99 | 422,414 | -0.08(-0.17%) |
Aug 12, 2015 | 46.75 | 47.19 | 46.42 | 47.07 | 730,811 | -0.29(-0.60%) |
Aug 11, 2015 | 47.22 | 47.55 | 46.87 | 47.35 | 732,076 | -0.01(-0.03%) |
Aug 10, 2015 | 46.92 | 47.47 | 46.81 | 47.37 | 955,674 | +0.49(+1.04%) |
Aug 07, 2015 | 47.42 | 47.55 | 46.51 | 46.88 | 1,272,376 | -0.67(-1.42%) |
Aug 06, 2015 | 47.96 | 48.23 | 47.49 | 47.56 | 751,318 | -0.49(-1.01%) |
Aug 05, 2015 | 47.80 | 48.52 | 47.70 | 48.04 | 812,788 | +0.25(+0.53%) |
Aug 04, 2015 | 47.95 | 48.37 | 47.64 | 47.79 | 998,484 | -0.21(-0.45%) |