Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 42.15 | 42.80 | 41.99 | 42.68 | 978,302 | +0.57(+1.36%) |
Oct 29, 2015 | 41.82 | 42.23 | 41.79 | 42.10 | 741,609 | +0.22(+0.52%) |
Oct 28, 2015 | 40.50 | 41.98 | 40.25 | 41.89 | 1,434,408 | +1.38(+3.41%) |
Oct 27, 2015 | 40.52 | 40.79 | 39.55 | 40.51 | 1,530,631 | -0.04(-0.10%) |
Oct 26, 2015 | 40.66 | 40.83 | 40.18 | 40.55 | 1,636,022 | -0.10(-0.23%) |
Oct 23, 2015 | 40.85 | 40.96 | 40.51 | 40.64 | 909,070 | -0.08(-0.20%) |
Oct 22, 2015 | 40.33 | 41.21 | 40.13 | 40.72 | 1,144,566 | +0.71(+1.77%) |
Oct 21, 2015 | 40.66 | 40.81 | 39.96 | 40.02 | 660,677 | -0.56(-1.39%) |
Oct 20, 2015 | 39.94 | 40.72 | 39.71 | 40.58 | 1,183,682 | +0.54(+1.34%) |
Oct 19, 2015 | 40.43 | 40.66 | 39.70 | 40.04 | 1,484,321 | -0.60(-1.47%) |
Oct 16, 2015 | 41.46 | 41.47 | 40.25 | 40.64 | 956,093 | -1.14(-2.73%) |
Oct 15, 2015 | 42.14 | 42.21 | 41.44 | 41.79 | 465,343 | -0.20(-0.47%) |
Oct 14, 2015 | 42.33 | 42.51 | 41.90 | 41.98 | 1,386,452 | -0.31(-0.74%) |
Oct 13, 2015 | 42.83 | 43.29 | 42.23 | 42.30 | 895,288 | -1.18(-2.72%) |
Oct 12, 2015 | 43.89 | 43.89 | 43.25 | 43.48 | 464,167 | -0.37(-0.84%) |
Oct 09, 2015 | 44.16 | 44.38 | 43.65 | 43.85 | 314,405 | -0.34(-0.77%) |
Oct 08, 2015 | 43.46 | 44.35 | 43.42 | 44.19 | 414,564 | +0.64(+1.47%) |
Oct 07, 2015 | 43.46 | 44.16 | 43.36 | 43.55 | 711,952 | +0.40(+0.93%) |
Oct 06, 2015 | 42.45 | 43.27 | 42.29 | 43.15 | 869,633 | +0.71(+1.68%) |
Oct 05, 2015 | 41.59 | 42.52 | 41.36 | 42.43 | 937,099 | +0.90(+2.16%) |
Oct 02, 2015 | 40.36 | 41.63 | 40.20 | 41.53 | 553,651 | +0.69(+1.68%) |
Oct 01, 2015 | 41.55 | 41.84 | 40.66 | 40.85 | 723,686 | -0.65(-1.56%) |
Sep 30, 2015 | 41.96 | 42.45 | 41.05 | 41.49 | 666,423 | -0.18(-0.44%) |
Sep 29, 2015 | 41.74 | 42.10 | 41.44 | 41.68 | 471,757 | +0.01(+0.02%) |
Sep 28, 2015 | 42.04 | 42.15 | 41.63 | 41.67 | 346,546 | -0.61(-1.45%) |
Sep 25, 2015 | 42.68 | 43.65 | 42.20 | 42.28 | 654,842 | -0.08(-0.19%) |
Sep 24, 2015 | 42.41 | 42.60 | 41.91 | 42.36 | 474,505 | -0.45(-1.05%) |
Sep 23, 2015 | 43.44 | 43.51 | 42.63 | 42.81 | 379,087 | -0.56(-1.30%) |
Sep 22, 2015 | 43.32 | 43.82 | 43.04 | 43.38 | 815,656 | -0.41(-0.93%) |
Sep 21, 2015 | 43.72 | 44.22 | 43.63 | 43.78 | 748,650 | +0.22(+0.50%) |
Sep 18, 2015 | 44.84 | 44.97 | 43.49 | 43.57 | 1,303,871 | -1.75(-3.87%) |
Sep 17, 2015 | 46.14 | 46.33 | 45.20 | 45.32 | 417,059 | -0.84(-1.81%) |
Sep 16, 2015 | 45.57 | 46.25 | 45.44 | 46.16 | 393,080 | +0.61(+1.34%) |
Sep 15, 2015 | 44.85 | 45.62 | 44.63 | 45.54 | 362,517 | +0.82(+1.82%) |
Sep 14, 2015 | 45.27 | 45.44 | 44.35 | 44.73 | 688,024 | -0.55(-1.22%) |
Sep 11, 2015 | 45.28 | 45.54 | 44.87 | 45.28 | 386,715 | -0.25(-0.55%) |
Sep 10, 2015 | 45.62 | 45.91 | 45.33 | 45.53 | 296,291 | -0.14(-0.31%) |
Sep 09, 2015 | 46.15 | 46.35 | 45.59 | 45.67 | 452,679 | -0.05(-0.12%) |
Sep 08, 2015 | 45.44 | 45.81 | 45.11 | 45.73 | 757,566 | +0.92(+2.05%) |
Sep 04, 2015 | 45.24 | 44.81 | 44.81 | 44.81 | 586,429 | -0.89(-1.95%) |
Sep 03, 2015 | 45.80 | 46.10 | 45.51 | 45.70 | 765,687 | -0.12(-0.25%) |
Sep 02, 2015 | 45.32 | 45.84 | 45.23 | 45.82 | 408,041 | +0.92(+2.04%) |
Sep 01, 2015 | 45.37 | 45.57 | 44.84 | 44.90 | 716,237 | -1.12(-2.44%) |
Aug 31, 2015 | 45.65 | 46.27 | 45.24 | 46.02 | 509,704 | +0.16(+0.36%) |
Aug 28, 2015 | 45.56 | 46.10 | 45.54 | 45.86 | 443,542 | +0.27(+0.58%) |
Aug 27, 2015 | 45.18 | 45.93 | 44.68 | 45.59 | 697,363 | +0.87(+1.95%) |
Aug 26, 2015 | 45.00 | 45.08 | 44.38 | 44.72 | 585,110 | +0.50(+1.14%) |
Aug 25, 2015 | 45.78 | 45.91 | 44.14 | 44.22 | 620,040 | -0.82(-1.81%) |
Aug 24, 2015 | 44.41 | 46.52 | 43.85 | 45.03 | 855,191 | -1.54(-3.30%) |
Aug 21, 2015 | 46.86 | 47.33 | 46.53 | 46.57 | 563,491 | -0.63(-1.34%) |
Aug 20, 2015 | 47.82 | 47.97 | 47.18 | 47.20 | 539,844 | -1.09(-2.27%) |
Aug 19, 2015 | 48.69 | 48.77 | 48.00 | 48.30 | 289,253 | -0.67(-1.37%) |
Aug 18, 2015 | 48.60 | 49.04 | 48.60 | 48.97 | 475,980 | +0.29(+0.60%) |
Aug 17, 2015 | 48.55 | 48.88 | 48.28 | 48.68 | 437,866 | -0.01(-0.03%) |
Aug 14, 2015 | 48.15 | 48.95 | 48.12 | 48.69 | 352,663 | +0.62(+1.29%) |
Aug 13, 2015 | 48.13 | 48.26 | 47.86 | 48.07 | 387,243 | -0.29(-0.60%) |
Aug 12, 2015 | 47.41 | 48.51 | 47.22 | 48.37 | 700,581 | +0.54(+1.14%) |
Aug 11, 2015 | 48.14 | 48.14 | 47.71 | 47.82 | 397,930 | -0.75(-1.54%) |
Aug 10, 2015 | 47.69 | 48.60 | 47.68 | 48.57 | 426,143 | +1.15(+2.42%) |
Aug 07, 2015 | 47.60 | 47.67 | 47.24 | 47.42 | 390,654 | -0.14(-0.30%) |
Aug 06, 2015 | 47.96 | 47.96 | 47.33 | 47.56 | 541,073 | -0.36(-0.75%) |
Aug 05, 2015 | 47.94 | 48.27 | 47.50 | 47.92 | 400,065 | +0.14(+0.30%) |
Aug 04, 2015 | 47.77 | 48.14 | 47.39 | 47.78 | 327,912 | +0.05(+0.10%) |