Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 43.08 | 43.18 | 43.08 | 43.13 | 1,380,362 | +0.07(+0.17%) |
Oct 29, 2015 | 43.15 | 43.17 | 43.06 | 43.06 | 1,001,948 | -0.10(-0.22%) |
Oct 28, 2015 | 43.29 | 43.31 | 43.16 | 43.16 | 122,317 | -0.13(-0.30%) |
Oct 27, 2015 | 43.26 | 43.31 | 43.26 | 43.29 | 158,829 | +0.03(+0.07%) |
Oct 26, 2015 | 43.21 | 43.27 | 43.21 | 43.26 | 256,816 | +0.03(+0.07%) |
Oct 23, 2015 | 43.26 | 43.26 | 43.22 | 43.22 | 892,488 | -0.06(-0.13%) |
Oct 22, 2015 | 43.23 | 43.30 | 43.23 | 43.28 | 146,520 | +0.03(+0.07%) |
Oct 21, 2015 | 43.25 | 43.28 | 43.20 | 43.25 | 171,389 | +0.02(+0.06%) |
Oct 20, 2015 | 43.20 | 43.25 | 43.19 | 43.22 | 201,685 | -0.06(-0.15%) |
Oct 19, 2015 | 43.25 | 43.30 | 43.22 | 43.29 | 605,849 | +0.06(+0.13%) |
Oct 16, 2015 | 43.25 | 43.30 | 43.21 | 43.23 | 199,287 | -0.01(-0.02%) |
Oct 15, 2015 | 43.27 | 43.30 | 43.22 | 43.24 | 179,909 | -0.03(-0.07%) |
Oct 14, 2015 | 43.21 | 43.30 | 43.17 | 43.27 | 194,738 | +0.06(+0.15%) |
Oct 13, 2015 | 43.16 | 43.25 | 43.12 | 43.21 | 570,641 | +0.00(+0.00%) |
Oct 12, 2015 | 43.11 | 43.20 | 43.08 | 43.21 | 357,941 | +0.08(+0.19%) |
Oct 09, 2015 | 43.14 | 43.18 | 43.09 | 43.13 | 126,947 | -0.05(-0.11%) |
Oct 08, 2015 | 43.27 | 43.27 | 43.16 | 43.17 | 210,051 | -0.06(-0.15%) |
Oct 07, 2015 | 43.22 | 43.25 | 43.17 | 43.24 | 318,044 | +0.01(+0.02%) |
Oct 06, 2015 | 43.22 | 43.26 | 43.16 | 43.23 | 671,440 | +0.02(+0.06%) |
Oct 05, 2015 | 43.25 | 43.25 | 43.15 | 43.21 | 827,736 | -0.06(-0.15%) |
Oct 02, 2015 | 43.26 | 43.35 | 43.22 | 43.27 | 118,572 | +0.07(+0.17%) |
Oct 01, 2015 | 43.17 | 43.24 | 43.13 | 43.20 | 609,842 | +0.06(+0.14%) |
Sep 30, 2015 | 43.08 | 43.16 | 43.07 | 43.14 | 276,708 | +0.07(+0.17%) |
Sep 29, 2015 | 43.07 | 43.16 | 43.01 | 43.07 | 157,010 | -0.02(-0.06%) |
Sep 28, 2015 | 43.01 | 43.10 | 43.00 | 43.09 | 752,575 | +0.09(+0.21%) |
Sep 25, 2015 | 42.99 | 43.03 | 42.92 | 43.00 | 104,684 | -0.06(-0.13%) |
Sep 24, 2015 | 43.02 | 43.12 | 42.98 | 43.06 | 96,400 | +0.01(+0.02%) |
Sep 23, 2015 | 42.98 | 43.07 | 42.98 | 43.05 | 96,485 | -0.02(-0.06%) |
Sep 22, 2015 | 43.03 | 43.11 | 43.01 | 43.07 | 191,800 | +0.06(+0.13%) |
Sep 21, 2015 | 43.05 | 43.07 | 42.99 | 43.02 | 166,723 | -0.14(-0.32%) |
Sep 18, 2015 | 43.07 | 43.16 | 43.03 | 43.16 | 191,420 | +0.10(+0.23%) |
Sep 17, 2015 | 42.86 | 43.06 | 42.83 | 43.06 | 139,076 | +0.19(+0.43%) |
Sep 16, 2015 | 42.85 | 42.89 | 42.80 | 42.87 | 80,427 | +0.02(+0.04%) |
Sep 15, 2015 | 42.95 | 42.96 | 42.85 | 42.86 | 193,785 | -0.13(-0.30%) |
Sep 14, 2015 | 42.94 | 43.00 | 42.94 | 42.99 | 98,984 | +0.03(+0.08%) |
Sep 11, 2015 | 42.90 | 42.99 | 42.90 | 42.95 | 203,206 | +0.02(+0.06%) |
Sep 10, 2015 | 42.96 | 42.97 | 42.90 | 42.93 | 272,046 | -0.09(-0.21%) |
Sep 09, 2015 | 42.95 | 43.03 | 42.90 | 43.02 | 206,216 | +0.06(+0.13%) |
Sep 08, 2015 | 42.92 | 42.96 | 42.89 | 42.96 | 421,956 | -0.02(-0.06%) |
Sep 04, 2015 | 43.03 | 42.99 | 42.99 | 42.99 | 150,287 | +0.00(+0.00%) |
Sep 03, 2015 | 42.99 | 43.01 | 42.88 | 42.99 | 138,657 | +0.06(+0.13%) |
Sep 02, 2015 | 42.96 | 42.99 | 42.89 | 42.93 | 106,223 | -0.05(-0.11%) |
Sep 01, 2015 | 42.96 | 43.00 | 42.88 | 42.98 | 298,985 | +0.13(+0.31%) |
Aug 31, 2015 | 42.89 | 42.96 | 42.82 | 42.84 | 123,321 | -0.04(-0.09%) |
Aug 28, 2015 | 42.86 | 42.95 | 42.82 | 42.88 | 187,212 | +0.04(+0.09%) |
Aug 27, 2015 | 42.83 | 42.91 | 42.80 | 42.84 | 2,834,043 | +0.01(+0.02%) |
Aug 26, 2015 | 42.90 | 42.97 | 42.83 | 42.84 | 128,937 | -0.14(-0.32%) |
Aug 25, 2015 | 42.91 | 43.00 | 42.83 | 42.97 | 786,342 | -0.07(-0.17%) |
Aug 24, 2015 | 43.06 | 43.14 | 42.93 | 43.05 | 259,351 | +0.10(+0.23%) |
Aug 21, 2015 | 42.95 | 43.02 | 42.92 | 42.95 | 158,469 | -0.02(-0.04%) |
Aug 20, 2015 | 42.90 | 42.97 | 42.87 | 42.97 | 109,352 | +0.02(+0.04%) |
Aug 19, 2015 | 42.77 | 42.95 | 42.72 | 42.95 | 133,215 | +0.17(+0.40%) |
Aug 18, 2015 | 42.78 | 42.84 | 42.76 | 42.78 | 98,647 | -0.05(-0.11%) |
Aug 17, 2015 | 42.87 | 42.88 | 42.81 | 42.83 | 111,752 | -0.02(-0.04%) |
Aug 14, 2015 | 42.78 | 42.89 | 42.78 | 42.84 | 91,667 | +0.01(+0.02%) |
Aug 13, 2015 | 42.92 | 42.93 | 42.84 | 42.84 | 95,470 | -0.10(-0.23%) |
Aug 12, 2015 | 42.97 | 43.01 | 42.80 | 42.93 | 163,669 | -0.02(-0.06%) |
Aug 11, 2015 | 42.87 | 42.96 | 42.84 | 42.96 | 272,350 | +0.11(+0.25%) |
Aug 10, 2015 | 42.85 | 42.86 | 42.78 | 42.85 | 137,158 | +0.01(+0.02%) |
Aug 07, 2015 | 42.85 | 42.89 | 42.75 | 42.84 | 80,650 | -0.02(-0.04%) |
Aug 06, 2015 | 42.82 | 42.88 | 42.77 | 42.86 | 153,208 | +0.12(+0.28%) |
Aug 05, 2015 | 42.80 | 42.81 | 42.71 | 42.74 | 110,912 | -0.13(-0.30%) |
Aug 04, 2015 | 42.93 | 42.94 | 42.80 | 42.87 | 197,351 | -0.04(-0.09%) |