Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.62 | 40.91 | 40.62 | 40.67 | 88,375 | +0.15(+0.38%) |
Oct 29, 2015 | 40.26 | 40.54 | 40.26 | 40.51 | 224,440 | +0.02(+0.05%) |
Oct 28, 2015 | 40.56 | 40.85 | 40.24 | 40.49 | 125,401 | +0.04(+0.11%) |
Oct 27, 2015 | 40.63 | 40.69 | 40.39 | 40.45 | 75,994 | -0.50(-1.22%) |
Oct 26, 2015 | 40.88 | 41.02 | 40.84 | 40.95 | 122,201 | +0.01(+0.02%) |
Oct 23, 2015 | 40.89 | 40.99 | 40.74 | 40.94 | 123,779 | -0.04(-0.09%) |
Oct 22, 2015 | 40.72 | 41.14 | 40.72 | 40.98 | 97,152 | +0.11(+0.27%) |
Oct 21, 2015 | 41.13 | 41.17 | 40.87 | 40.87 | 91,716 | -0.15(-0.37%) |
Oct 20, 2015 | 40.99 | 41.12 | 40.99 | 41.02 | 124,704 | +0.21(+0.52%) |
Oct 19, 2015 | 40.88 | 40.88 | 40.70 | 40.81 | 439,157 | -0.01(-0.02%) |
Oct 16, 2015 | 40.86 | 40.87 | 40.72 | 40.82 | 175,877 | -0.41(-0.99%) |
Oct 15, 2015 | 40.90 | 41.24 | 40.78 | 41.23 | 77,290 | +0.20(+0.50%) |
Oct 14, 2015 | 40.92 | 41.09 | 40.84 | 41.02 | 97,419 | +0.52(+1.27%) |
Oct 13, 2015 | 40.59 | 40.76 | 40.49 | 40.51 | 437,135 | -0.49(-1.19%) |
Oct 12, 2015 | 41.12 | 41.12 | 40.99 | 40.99 | 55,638 | -0.08(-0.19%) |
Oct 09, 2015 | 41.09 | 41.17 | 40.95 | 41.07 | 86,053 | +0.00(+0.00%) |
Oct 08, 2015 | 40.57 | 41.12 | 40.49 | 41.07 | 202,485 | +0.30(+0.73%) |
Oct 07, 2015 | 40.71 | 40.82 | 40.48 | 40.78 | 292,300 | +0.23(+0.57%) |
Oct 06, 2015 | 40.35 | 40.63 | 40.35 | 40.54 | 197,207 | +0.28(+0.68%) |
Oct 05, 2015 | 40.09 | 40.28 | 40.00 | 40.27 | 344,647 | +0.42(+1.06%) |
Oct 02, 2015 | 39.27 | 39.88 | 39.25 | 39.85 | 167,101 | +0.63(+1.61%) |
Oct 01, 2015 | 39.24 | 39.38 | 38.88 | 39.22 | 335,056 | +0.16(+0.41%) |
Sep 30, 2015 | 39.01 | 39.11 | 38.76 | 39.06 | 98,253 | +0.29(+0.75%) |
Sep 29, 2015 | 38.66 | 38.81 | 38.52 | 38.77 | 270,775 | +0.11(+0.28%) |
Sep 28, 2015 | 38.87 | 38.94 | 38.58 | 38.66 | 166,983 | -0.47(-1.21%) |
Sep 25, 2015 | 39.41 | 39.42 | 39.04 | 39.13 | 274,955 | -0.12(-0.31%) |
Sep 24, 2015 | 39.11 | 39.41 | 38.94 | 39.25 | 384,971 | -0.12(-0.29%) |
Sep 23, 2015 | 39.57 | 39.57 | 39.19 | 39.37 | 631,922 | -0.17(-0.44%) |
Sep 22, 2015 | 39.55 | 39.58 | 39.22 | 39.54 | 446,096 | -0.72(-1.78%) |
Sep 21, 2015 | 40.48 | 40.48 | 40.07 | 40.26 | 204,316 | -0.23(-0.57%) |
Sep 18, 2015 | 40.70 | 40.92 | 40.48 | 40.49 | 105,872 | -0.69(-1.67%) |
Sep 17, 2015 | 40.85 | 41.49 | 40.81 | 41.18 | 96,000 | +0.31(+0.76%) |
Sep 16, 2015 | 40.61 | 40.90 | 40.56 | 40.87 | 56,937 | +0.51(+1.26%) |
Sep 15, 2015 | 40.23 | 40.41 | 40.08 | 40.36 | 139,261 | -0.02(-0.04%) |
Sep 14, 2015 | 40.37 | 40.39 | 40.26 | 40.38 | 148,374 | -0.56(-1.36%) |
Sep 11, 2015 | 40.60 | 40.94 | 40.55 | 40.93 | 58,257 | +0.01(+0.04%) |
Sep 10, 2015 | 40.59 | 41.01 | 40.52 | 40.92 | 91,942 | +0.56(+1.40%) |
Sep 09, 2015 | 40.83 | 40.94 | 40.34 | 40.35 | 250,314 | -0.35(-0.85%) |
Sep 08, 2015 | 40.51 | 40.70 | 40.36 | 40.70 | 174,443 | +0.99(+2.49%) |
Sep 04, 2015 | 39.79 | 39.71 | 39.71 | 39.71 | 167,827 | -0.38(-0.94%) |
Sep 03, 2015 | 40.24 | 40.37 | 40.01 | 40.09 | 142,194 | -0.04(-0.11%) |
Sep 02, 2015 | 40.08 | 40.15 | 39.79 | 40.13 | 216,599 | +0.35(+0.87%) |
Sep 01, 2015 | 40.18 | 40.18 | 39.67 | 39.78 | 279,161 | -0.80(-1.98%) |
Aug 31, 2015 | 40.45 | 40.76 | 40.41 | 40.59 | 314,674 | -0.08(-0.20%) |
Aug 28, 2015 | 40.41 | 40.70 | 40.41 | 40.67 | 291,801 | +0.10(+0.25%) |
Aug 27, 2015 | 40.43 | 40.67 | 40.19 | 40.56 | 313,085 | +0.17(+0.43%) |
Aug 26, 2015 | 39.94 | 40.41 | 39.70 | 40.39 | 537,040 | +0.79(+2.01%) |
Aug 25, 2015 | 39.86 | 41.83 | 39.42 | 39.60 | 501,153 | +0.13(+0.33%) |
Aug 24, 2015 | 39.32 | 40.36 | 37.84 | 39.47 | 662,649 | -0.87(-2.15%) |
Aug 21, 2015 | 41.00 | 41.08 | 40.25 | 40.33 | 361,723 | -0.53(-1.31%) |
Aug 20, 2015 | 41.40 | 41.41 | 40.86 | 40.87 | 254,134 | -0.99(-2.36%) |
Aug 19, 2015 | 41.72 | 42.00 | 41.50 | 41.86 | 129,163 | -0.19(-0.45%) |
Aug 18, 2015 | 42.10 | 42.16 | 41.95 | 42.04 | 83,144 | -0.18(-0.43%) |
Aug 17, 2015 | 41.97 | 42.27 | 41.97 | 42.23 | 110,843 | -0.12(-0.29%) |
Aug 14, 2015 | 42.24 | 42.43 | 42.15 | 42.35 | 73,478 | +0.16(+0.38%) |
Aug 13, 2015 | 42.10 | 42.34 | 42.01 | 42.19 | 172,839 | +0.00(+0.00%) |
Aug 12, 2015 | 41.91 | 42.20 | 41.72 | 42.19 | 173,250 | -0.04(-0.09%) |
Aug 11, 2015 | 42.32 | 42.37 | 42.04 | 42.23 | 136,834 | -0.17(-0.41%) |
Aug 10, 2015 | 42.07 | 42.46 | 42.04 | 42.40 | 91,911 | +0.41(+0.98%) |
Aug 07, 2015 | 41.91 | 42.09 | 41.80 | 41.99 | 266,214 | -0.26(-0.62%) |
Aug 06, 2015 | 42.24 | 42.35 | 42.12 | 42.25 | 72,510 | -0.02(-0.05%) |
Aug 05, 2015 | 42.36 | 42.44 | 42.18 | 42.27 | 160,651 | +0.13(+0.31%) |
Aug 04, 2015 | 42.25 | 42.33 | 42.00 | 42.14 | 196,842 | +0.00(+0.00%) |