Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.04 | 44.77 | 41.85 | 42.87 | 603,538 | +1.01(+2.42%) |
Oct 29, 2015 | 42.23 | 42.52 | 41.73 | 41.85 | 256,991 | -0.63(-1.49%) |
Oct 28, 2015 | 41.25 | 42.51 | 41.25 | 42.49 | 395,001 | +1.33(+3.22%) |
Oct 27, 2015 | 41.62 | 42.09 | 40.90 | 41.16 | 302,433 | -0.56(-1.34%) |
Oct 26, 2015 | 42.33 | 42.62 | 41.48 | 41.72 | 298,223 | -0.80(-1.89%) |
Oct 23, 2015 | 42.12 | 42.62 | 41.98 | 42.52 | 212,038 | +0.76(+1.82%) |
Oct 22, 2015 | 41.30 | 41.96 | 41.30 | 41.76 | 151,029 | +0.77(+1.88%) |
Oct 21, 2015 | 42.36 | 42.57 | 40.90 | 40.99 | 189,689 | -1.12(-2.65%) |
Oct 20, 2015 | 41.24 | 42.23 | 41.24 | 42.11 | 281,388 | +0.73(+1.76%) |
Oct 19, 2015 | 41.24 | 41.61 | 41.24 | 41.38 | 169,901 | -0.15(-0.37%) |
Oct 16, 2015 | 41.87 | 41.97 | 41.01 | 41.53 | 144,085 | -0.32(-0.77%) |
Oct 15, 2015 | 41.23 | 41.86 | 41.00 | 41.85 | 286,912 | +0.81(+1.98%) |
Oct 14, 2015 | 41.90 | 41.90 | 40.95 | 41.04 | 386,738 | -1.01(-2.39%) |
Oct 13, 2015 | 42.21 | 42.79 | 41.98 | 42.05 | 256,910 | -0.44(-1.03%) |
Oct 12, 2015 | 42.53 | 42.71 | 42.12 | 42.49 | 277,272 | +0.01(+0.02%) |
Oct 09, 2015 | 43.30 | 43.67 | 41.90 | 42.48 | 440,269 | -1.06(-2.44%) |
Oct 08, 2015 | 43.36 | 43.88 | 43.22 | 43.54 | 425,712 | +0.11(+0.25%) |
Oct 07, 2015 | 42.87 | 43.48 | 41.80 | 43.43 | 390,704 | +0.56(+1.30%) |
Oct 06, 2015 | 43.31 | 43.64 | 42.64 | 42.88 | 291,421 | -0.58(-1.34%) |
Oct 05, 2015 | 42.91 | 43.56 | 42.61 | 43.46 | 351,803 | +0.93(+2.18%) |
Oct 02, 2015 | 41.98 | 42.57 | 41.88 | 42.53 | 361,958 | +0.20(+0.48%) |
Oct 01, 2015 | 42.70 | 42.76 | 41.85 | 42.33 | 314,048 | -0.25(-0.59%) |
Sep 30, 2015 | 42.04 | 42.67 | 42.00 | 42.58 | 500,948 | +0.89(+2.14%) |
Sep 29, 2015 | 40.54 | 42.82 | 40.50 | 41.69 | 664,771 | +1.43(+3.55%) |
Sep 28, 2015 | 40.11 | 40.46 | 39.94 | 40.26 | 294,994 | -0.03(-0.06%) |
Sep 25, 2015 | 41.01 | 41.21 | 40.23 | 40.29 | 231,619 | -0.34(-0.85%) |
Sep 24, 2015 | 40.16 | 40.71 | 40.06 | 40.63 | 193,849 | +0.14(+0.35%) |
Sep 23, 2015 | 40.59 | 40.82 | 40.18 | 40.49 | 151,587 | +0.06(+0.15%) |
Sep 22, 2015 | 40.24 | 40.72 | 39.94 | 40.43 | 349,854 | +0.12(+0.29%) |
Sep 21, 2015 | 40.55 | 40.80 | 40.04 | 40.31 | 226,340 | +0.03(+0.08%) |
Sep 18, 2015 | 40.31 | 40.78 | 40.17 | 40.28 | 552,903 | -0.58(-1.42%) |
Sep 17, 2015 | 40.91 | 41.41 | 40.78 | 40.86 | 206,749 | -0.15(-0.37%) |
Sep 16, 2015 | 40.85 | 41.07 | 40.50 | 41.01 | 198,943 | +0.13(+0.33%) |
Sep 15, 2015 | 40.97 | 41.19 | 40.32 | 40.87 | 299,928 | +0.23(+0.56%) |
Sep 14, 2015 | 40.62 | 40.88 | 40.49 | 40.65 | 219,538 | +0.08(+0.21%) |
Sep 11, 2015 | 40.39 | 40.77 | 40.18 | 40.56 | 197,434 | +0.01(+0.02%) |
Sep 10, 2015 | 40.81 | 41.27 | 40.50 | 40.55 | 281,780 | -0.40(-0.97%) |
Sep 09, 2015 | 41.30 | 41.53 | 40.81 | 40.95 | 228,821 | +0.01(+0.02%) |
Sep 08, 2015 | 41.23 | 41.23 | 40.52 | 40.94 | 269,272 | +0.34(+0.83%) |
Sep 04, 2015 | 40.32 | 40.61 | 40.61 | 40.61 | 285,064 | -0.16(-0.39%) |
Sep 03, 2015 | 40.93 | 41.29 | 40.73 | 40.77 | 382,088 | -0.14(-0.35%) |
Sep 02, 2015 | 41.68 | 41.68 | 40.62 | 40.91 | 289,690 | -0.32(-0.78%) |
Sep 01, 2015 | 40.90 | 41.59 | 40.70 | 41.23 | 595,296 | -0.40(-0.97%) |
Aug 31, 2015 | 41.02 | 41.78 | 40.56 | 41.63 | 474,258 | +0.01(+0.02%) |
Aug 28, 2015 | 41.40 | 41.96 | 41.24 | 41.62 | 402,545 | -0.04(-0.10%) |
Aug 27, 2015 | 41.00 | 41.67 | 40.77 | 41.67 | 525,033 | +1.00(+2.46%) |
Aug 26, 2015 | 40.38 | 41.11 | 39.57 | 40.66 | 496,428 | +0.51(+1.28%) |
Aug 25, 2015 | 40.20 | 40.78 | 39.16 | 40.15 | 796,206 | +1.28(+3.29%) |
Aug 24, 2015 | 38.84 | 40.02 | 37.26 | 38.87 | 783,032 | -1.00(-2.51%) |
Aug 21, 2015 | 40.04 | 40.79 | 39.85 | 39.87 | 572,974 | -0.84(-2.07%) |
Aug 20, 2015 | 41.50 | 41.78 | 40.67 | 40.71 | 322,510 | -0.93(-2.22%) |
Aug 19, 2015 | 41.69 | 41.99 | 41.26 | 41.64 | 252,242 | -0.19(-0.44%) |
Aug 18, 2015 | 42.41 | 42.46 | 41.69 | 41.83 | 296,084 | -0.77(-1.82%) |
Aug 17, 2015 | 41.64 | 42.62 | 41.47 | 42.60 | 465,275 | +0.72(+1.73%) |
Aug 14, 2015 | 41.68 | 42.22 | 41.67 | 41.88 | 192,291 | +0.19(+0.44%) |
Aug 13, 2015 | 42.54 | 42.68 | 41.67 | 41.69 | 306,043 | -0.58(-1.37%) |
Aug 12, 2015 | 42.15 | 42.52 | 41.77 | 42.27 | 413,636 | -0.14(-0.34%) |
Aug 11, 2015 | 42.50 | 43.20 | 42.25 | 42.41 | 443,458 | -0.35(-0.81%) |
Aug 10, 2015 | 43.11 | 43.16 | 42.50 | 42.76 | 597,159 | -0.28(-0.65%) |
Aug 07, 2015 | 43.43 | 43.62 | 42.79 | 43.04 | 310,414 | -0.58(-1.33%) |
Aug 06, 2015 | 43.57 | 44.08 | 43.47 | 43.62 | 365,127 | -0.03(-0.08%) |
Aug 05, 2015 | 44.01 | 44.54 | 43.64 | 43.65 | 425,205 | -0.22(-0.50%) |
Aug 04, 2015 | 44.21 | 44.66 | 43.80 | 43.87 | 384,190 | -0.39(-0.87%) |