Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.05 | 44.68 | 43.82 | 43.96 | 292,807 | -0.05(-0.11%) |
Oct 29, 2015 | 43.33 | 44.31 | 43.33 | 44.01 | 237,947 | +0.37(+0.84%) |
Oct 28, 2015 | 42.73 | 43.68 | 42.43 | 43.64 | 707,424 | +0.71(+1.65%) |
Oct 27, 2015 | 43.40 | 43.51 | 42.38 | 42.93 | 745,292 | -0.94(-2.15%) |
Oct 26, 2015 | 43.26 | 45.19 | 43.26 | 43.88 | 795,305 | +0.43(+0.99%) |
Oct 23, 2015 | 43.37 | 43.46 | 42.72 | 43.44 | 218,910 | +0.57(+1.33%) |
Oct 22, 2015 | 42.21 | 43.12 | 42.21 | 42.87 | 313,771 | +0.94(+2.25%) |
Oct 21, 2015 | 42.74 | 43.10 | 41.92 | 41.93 | 287,391 | -0.55(-1.28%) |
Oct 20, 2015 | 42.21 | 42.55 | 42.08 | 42.48 | 202,868 | +0.28(+0.66%) |
Oct 19, 2015 | 42.04 | 42.39 | 41.92 | 42.20 | 284,805 | -0.02(-0.06%) |
Oct 16, 2015 | 42.20 | 42.37 | 41.89 | 42.22 | 301,253 | +0.20(+0.48%) |
Oct 15, 2015 | 41.12 | 42.04 | 40.70 | 42.02 | 497,131 | +0.92(+2.24%) |
Oct 14, 2015 | 41.00 | 41.31 | 40.26 | 41.10 | 514,539 | +0.16(+0.40%) |
Oct 13, 2015 | 41.28 | 42.09 | 40.90 | 40.94 | 307,627 | -0.85(-2.03%) |
Oct 12, 2015 | 41.86 | 42.21 | 41.54 | 41.78 | 194,295 | -0.11(-0.25%) |
Oct 09, 2015 | 42.04 | 42.48 | 41.64 | 41.89 | 262,168 | +0.12(+0.29%) |
Oct 08, 2015 | 41.16 | 41.89 | 40.58 | 41.77 | 345,138 | +0.06(+0.14%) |
Oct 07, 2015 | 40.78 | 41.78 | 40.62 | 41.71 | 584,737 | +1.03(+2.52%) |
Oct 06, 2015 | 40.90 | 41.39 | 40.07 | 40.68 | 467,426 | -0.60(-1.46%) |
Oct 05, 2015 | 40.80 | 41.43 | 40.49 | 41.29 | 509,217 | +0.99(+2.46%) |
Oct 02, 2015 | 39.91 | 40.38 | 39.00 | 40.29 | 408,850 | -0.26(-0.64%) |
Oct 01, 2015 | 40.81 | 41.08 | 40.03 | 40.55 | 471,646 | -0.34(-0.84%) |
Sep 30, 2015 | 40.47 | 41.12 | 40.00 | 40.90 | 389,896 | +0.95(+2.38%) |
Sep 29, 2015 | 41.29 | 41.29 | 39.57 | 39.94 | 524,628 | -1.37(-3.31%) |
Sep 28, 2015 | 43.15 | 43.15 | 41.16 | 41.31 | 604,672 | -2.17(-5.00%) |
Sep 25, 2015 | 43.92 | 43.98 | 43.13 | 43.48 | 236,096 | +0.09(+0.21%) |
Sep 24, 2015 | 43.23 | 43.53 | 42.86 | 43.40 | 449,908 | -0.19(-0.43%) |
Sep 23, 2015 | 43.39 | 43.91 | 43.15 | 43.58 | 614,811 | +0.44(+1.02%) |
Sep 22, 2015 | 42.58 | 43.35 | 42.08 | 43.14 | 527,940 | +0.04(+0.09%) |
Sep 21, 2015 | 42.21 | 43.13 | 41.63 | 43.10 | 358,388 | +1.42(+3.42%) |
Sep 18, 2015 | 42.32 | 42.94 | 41.53 | 41.68 | 757,009 | -1.28(-2.98%) |
Sep 17, 2015 | 43.18 | 44.31 | 42.84 | 42.96 | 362,675 | -0.21(-0.49%) |
Sep 16, 2015 | 42.79 | 43.20 | 42.67 | 43.17 | 236,204 | +0.24(+0.55%) |
Sep 15, 2015 | 42.50 | 43.04 | 41.85 | 42.93 | 207,574 | +0.68(+1.60%) |
Sep 14, 2015 | 42.35 | 42.52 | 41.99 | 42.26 | 226,855 | -0.15(-0.35%) |
Sep 11, 2015 | 42.08 | 42.63 | 41.85 | 42.40 | 276,309 | +0.15(+0.37%) |
Sep 10, 2015 | 42.12 | 42.68 | 42.00 | 42.25 | 185,438 | +0.15(+0.37%) |
Sep 09, 2015 | 42.74 | 43.15 | 42.00 | 42.09 | 414,814 | -0.10(-0.23%) |
Sep 08, 2015 | 41.81 | 42.32 | 41.30 | 42.19 | 509,676 | +0.87(+2.11%) |
Sep 04, 2015 | 41.41 | 41.32 | 41.32 | 41.32 | 344,710 | -0.54(-1.28%) |
Sep 03, 2015 | 41.58 | 42.35 | 41.38 | 41.86 | 490,302 | +0.20(+0.47%) |
Sep 02, 2015 | 42.05 | 42.30 | 41.22 | 41.66 | 358,930 | +0.26(+0.63%) |
Sep 01, 2015 | 41.73 | 41.95 | 41.19 | 41.40 | 403,278 | -1.24(-2.90%) |
Aug 31, 2015 | 42.73 | 43.16 | 42.42 | 42.64 | 369,608 | -0.35(-0.81%) |
Aug 28, 2015 | 42.42 | 43.17 | 42.13 | 42.99 | 397,037 | +0.35(+0.82%) |
Aug 27, 2015 | 42.70 | 43.03 | 42.02 | 42.64 | 695,869 | +0.26(+0.61%) |
Aug 26, 2015 | 42.61 | 42.62 | 41.19 | 42.38 | 649,583 | +0.79(+1.90%) |
Aug 25, 2015 | 42.96 | 43.14 | 41.53 | 41.59 | 922,139 | +0.00(+0.00%) |
Aug 24, 2015 | 39.98 | 42.46 | 37.31 | 41.59 | 665,460 | -1.89(-4.36%) |
Aug 21, 2015 | 43.94 | 44.60 | 43.39 | 43.48 | 450,954 | -1.38(-3.07%) |
Aug 20, 2015 | 45.38 | 45.51 | 44.83 | 44.86 | 332,503 | -1.04(-2.28%) |
Aug 19, 2015 | 46.29 | 46.55 | 45.72 | 45.90 | 382,062 | -0.65(-1.39%) |
Aug 18, 2015 | 46.92 | 47.04 | 46.44 | 46.55 | 194,632 | -0.15(-0.33%) |
Aug 17, 2015 | 46.13 | 46.70 | 45.99 | 46.70 | 262,520 | +0.25(+0.54%) |
Aug 14, 2015 | 46.12 | 46.47 | 45.77 | 46.45 | 284,770 | +0.20(+0.44%) |
Aug 13, 2015 | 46.10 | 46.41 | 46.02 | 46.25 | 282,514 | +0.26(+0.56%) |
Aug 12, 2015 | 45.80 | 46.02 | 45.25 | 45.99 | 529,601 | -0.24(-0.53%) |
Aug 11, 2015 | 46.55 | 46.55 | 45.79 | 46.24 | 275,031 | -0.70(-1.50%) |
Aug 10, 2015 | 47.03 | 47.37 | 46.75 | 46.94 | 295,502 | +0.33(+0.71%) |
Aug 07, 2015 | 46.43 | 46.87 | 46.12 | 46.61 | 479,954 | -0.15(-0.33%) |
Aug 06, 2015 | 47.24 | 47.53 | 45.94 | 46.76 | 760,008 | -0.47(-0.99%) |
Aug 05, 2015 | 47.88 | 47.91 | 47.16 | 47.23 | 421,527 | -0.29(-0.61%) |
Aug 04, 2015 | 47.56 | 48.00 | 47.25 | 47.52 | 468,495 | +0.15(+0.31%) |