Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 43.02 | 43.18 | 42.70 | 43.01 | 311,154 | -0.09(-0.21%) |
Oct 29, 2015 | 43.44 | 43.70 | 42.68 | 43.10 | 589,549 | -0.35(-0.81%) |
Oct 28, 2015 | 45.61 | 46.24 | 42.25 | 43.45 | 532,941 | -2.51(-5.46%) |
Oct 27, 2015 | 46.20 | 46.38 | 45.30 | 45.96 | 261,647 | -0.31(-0.67%) |
Oct 26, 2015 | 44.79 | 46.34 | 44.50 | 46.27 | 356,206 | +1.68(+3.77%) |
Oct 23, 2015 | 44.93 | 44.93 | 44.23 | 44.59 | 342,088 | -0.16(-0.36%) |
Oct 22, 2015 | 44.32 | 45.00 | 44.05 | 44.75 | 328,526 | +0.68(+1.54%) |
Oct 21, 2015 | 44.37 | 44.56 | 43.68 | 44.07 | 651,092 | -0.25(-0.56%) |
Oct 20, 2015 | 44.51 | 44.55 | 44.05 | 44.32 | 211,857 | -0.20(-0.45%) |
Oct 19, 2015 | 44.67 | 44.93 | 44.12 | 44.52 | 336,194 | -0.17(-0.38%) |
Oct 16, 2015 | 45.02 | 45.02 | 44.37 | 44.69 | 304,293 | -0.17(-0.38%) |
Oct 15, 2015 | 44.51 | 44.89 | 44.38 | 44.86 | 221,133 | +0.42(+0.95%) |
Oct 14, 2015 | 44.36 | 44.65 | 44.13 | 44.44 | 233,881 | +0.11(+0.25%) |
Oct 13, 2015 | 44.85 | 45.12 | 44.29 | 44.33 | 254,101 | -0.61(-1.36%) |
Oct 12, 2015 | 44.55 | 45.18 | 44.35 | 44.94 | 292,712 | +0.39(+0.88%) |
Oct 09, 2015 | 44.94 | 45.20 | 44.36 | 44.55 | 178,017 | -0.36(-0.80%) |
Oct 08, 2015 | 44.89 | 45.07 | 44.17 | 44.91 | 227,541 | +0.01(+0.02%) |
Oct 07, 2015 | 44.26 | 44.93 | 43.83 | 44.90 | 236,092 | +0.71(+1.61%) |
Oct 06, 2015 | 44.69 | 44.69 | 43.81 | 44.19 | 276,609 | -0.52(-1.16%) |
Oct 05, 2015 | 44.25 | 44.71 | 43.74 | 44.71 | 498,615 | +0.76(+1.73%) |
Oct 02, 2015 | 43.34 | 44.16 | 43.23 | 43.95 | 371,323 | -0.39(-0.88%) |
Oct 01, 2015 | 42.96 | 44.38 | 42.79 | 44.34 | 324,484 | +0.65(+1.49%) |
Sep 30, 2015 | 43.21 | 43.77 | 42.99 | 43.69 | 291,829 | +0.79(+1.84%) |
Sep 29, 2015 | 42.26 | 43.01 | 42.26 | 42.90 | 435,850 | +0.77(+1.83%) |
Sep 28, 2015 | 42.50 | 42.73 | 41.74 | 42.13 | 170,682 | -0.54(-1.27%) |
Sep 25, 2015 | 43.14 | 43.70 | 42.66 | 42.67 | 201,862 | -0.30(-0.70%) |
Sep 24, 2015 | 42.86 | 43.10 | 42.55 | 42.97 | 238,237 | -0.09(-0.21%) |
Sep 23, 2015 | 42.60 | 43.17 | 42.53 | 43.06 | 186,710 | +0.57(+1.34%) |
Sep 22, 2015 | 42.50 | 42.96 | 42.14 | 42.49 | 251,203 | -0.06(-0.14%) |
Sep 21, 2015 | 42.44 | 42.56 | 42.22 | 42.55 | 166,334 | +0.35(+0.83%) |
Sep 18, 2015 | 41.88 | 42.74 | 41.74 | 42.20 | 1,015,421 | -0.16(-0.38%) |
Sep 17, 2015 | 41.31 | 42.65 | 41.31 | 42.36 | 328,300 | +1.01(+2.44%) |
Sep 16, 2015 | 41.08 | 41.46 | 40.76 | 41.35 | 199,723 | +0.06(+0.15%) |
Sep 15, 2015 | 41.02 | 41.32 | 40.54 | 41.29 | 294,403 | +0.38(+0.93%) |
Sep 14, 2015 | 41.23 | 41.36 | 40.81 | 40.91 | 158,689 | +0.01(+0.02%) |
Sep 11, 2015 | 40.52 | 41.12 | 40.52 | 40.90 | 211,599 | +0.24(+0.59%) |
Sep 10, 2015 | 40.27 | 41.03 | 40.15 | 40.66 | 248,735 | +0.39(+0.97%) |
Sep 09, 2015 | 41.02 | 41.02 | 40.23 | 40.27 | 211,999 | -0.38(-0.93%) |
Sep 08, 2015 | 40.63 | 41.00 | 40.52 | 40.65 | 292,409 | +0.57(+1.42%) |
Sep 04, 2015 | 40.16 | 40.08 | 40.08 | 40.08 | 283,400 | -0.40(-0.99%) |
Sep 03, 2015 | 40.22 | 40.85 | 40.06 | 40.48 | 286,529 | +0.39(+0.97%) |
Sep 02, 2015 | 39.75 | 40.14 | 39.60 | 40.09 | 247,984 | +0.79(+2.01%) |
Sep 01, 2015 | 39.53 | 40.07 | 39.10 | 39.30 | 265,553 | -0.89(-2.21%) |
Aug 31, 2015 | 40.90 | 41.08 | 40.07 | 40.19 | 308,009 | -0.83(-2.02%) |
Aug 28, 2015 | 40.87 | 41.15 | 40.42 | 41.02 | 207,373 | +0.02(+0.05%) |
Aug 27, 2015 | 40.67 | 41.38 | 40.28 | 41.00 | 268,634 | +0.64(+1.59%) |
Aug 26, 2015 | 40.19 | 40.42 | 39.19 | 40.36 | 245,530 | +0.77(+1.94%) |
Aug 25, 2015 | 40.57 | 40.75 | 39.51 | 39.59 | 415,251 | +0.02(+0.05%) |
Aug 24, 2015 | 40.06 | 41.19 | 39.33 | 39.57 | 368,608 | -2.10(-5.04%) |
Aug 21, 2015 | 41.94 | 42.58 | 41.67 | 41.67 | 459,734 | -0.79(-1.86%) |
Aug 20, 2015 | 42.36 | 42.77 | 42.02 | 42.46 | 290,220 | -0.15(-0.35%) |
Aug 19, 2015 | 42.16 | 42.83 | 42.12 | 42.61 | 346,148 | +0.25(+0.59%) |
Aug 18, 2015 | 42.17 | 42.65 | 41.88 | 42.36 | 530,510 | +0.15(+0.36%) |
Aug 17, 2015 | 41.49 | 42.31 | 41.44 | 42.21 | 388,348 | +0.69(+1.66%) |
Aug 14, 2015 | 41.15 | 41.52 | 41.06 | 41.52 | 482,514 | +0.27(+0.65%) |
Aug 13, 2015 | 41.16 | 41.79 | 40.81 | 41.25 | 423,488 | +0.00(+0.00%) |
Aug 12, 2015 | 40.29 | 41.35 | 40.03 | 41.25 | 658,783 | +0.82(+2.03%) |
Aug 11, 2015 | 40.41 | 41.33 | 39.84 | 40.43 | 2,196,382 | -1.69(-4.01%) |
Aug 10, 2015 | 42.74 | 42.98 | 41.97 | 42.12 | 207,414 | -0.48(-1.13%) |
Aug 07, 2015 | 41.80 | 42.65 | 41.74 | 42.60 | 245,175 | +0.49(+1.16%) |
Aug 06, 2015 | 42.60 | 42.80 | 41.99 | 42.11 | 283,896 | -0.61(-1.43%) |
Aug 05, 2015 | 42.69 | 44.61 | 42.18 | 42.72 | 475,747 | +0.27(+0.64%) |
Aug 04, 2015 | 42.28 | 42.97 | 42.17 | 42.45 | 448,049 | +0.28(+0.66%) |