Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.94 | 46.94 | 46.35 | 46.41 | 726,859 | -0.41(-0.88%) |
Oct 29, 2015 | 47.14 | 47.21 | 46.61 | 46.82 | 556,656 | -0.29(-0.61%) |
Oct 28, 2015 | 46.12 | 47.11 | 45.56 | 47.11 | 742,609 | +1.40(+3.06%) |
Oct 27, 2015 | 45.97 | 46.09 | 45.59 | 45.71 | 878,610 | -0.26(-0.56%) |
Oct 26, 2015 | 45.19 | 46.02 | 45.18 | 45.97 | 763,997 | +0.67(+1.48%) |
Oct 23, 2015 | 44.99 | 46.03 | 44.73 | 45.30 | 680,766 | +1.00(+2.26%) |
Oct 22, 2015 | 43.62 | 44.70 | 42.34 | 44.30 | 1,101,350 | +0.75(+1.73%) |
Oct 21, 2015 | 43.87 | 45.03 | 41.54 | 43.54 | 1,437,434 | -1.45(-3.22%) |
Oct 20, 2015 | 45.48 | 45.51 | 44.93 | 44.99 | 666,027 | -0.39(-0.87%) |
Oct 19, 2015 | 44.77 | 46.08 | 44.77 | 45.39 | 701,702 | +0.48(+1.08%) |
Oct 16, 2015 | 44.51 | 45.02 | 44.31 | 44.90 | 621,333 | +0.42(+0.95%) |
Oct 15, 2015 | 43.55 | 44.57 | 43.38 | 44.48 | 513,482 | +1.10(+2.54%) |
Oct 14, 2015 | 43.76 | 43.77 | 43.27 | 43.38 | 569,536 | -0.29(-0.66%) |
Oct 13, 2015 | 44.25 | 44.42 | 42.03 | 43.67 | 575,516 | -0.67(-1.51%) |
Oct 12, 2015 | 44.30 | 44.36 | 44.09 | 44.34 | 361,038 | +0.04(+0.08%) |
Oct 09, 2015 | 44.63 | 44.63 | 43.95 | 44.30 | 422,853 | -0.13(-0.30%) |
Oct 08, 2015 | 44.16 | 44.55 | 44.16 | 44.44 | 529,244 | +0.07(+0.16%) |
Oct 07, 2015 | 44.03 | 44.39 | 43.74 | 44.37 | 604,202 | +0.52(+1.18%) |
Oct 06, 2015 | 43.99 | 44.30 | 43.08 | 43.85 | 976,006 | -0.14(-0.33%) |
Oct 05, 2015 | 43.77 | 44.10 | 43.25 | 43.99 | 1,184,631 | +0.40(+0.92%) |
Oct 02, 2015 | 42.93 | 43.60 | 42.37 | 43.59 | 1,025,493 | +0.00(+0.00%) |
Oct 01, 2015 | 43.12 | 43.77 | 42.98 | 43.59 | 1,035,700 | +0.39(+0.91%) |
Sep 30, 2015 | 42.36 | 43.27 | 42.14 | 43.19 | 1,060,090 | +1.42(+3.41%) |
Sep 29, 2015 | 42.00 | 42.24 | 41.46 | 41.77 | 602,502 | -0.09(-0.21%) |
Sep 28, 2015 | 42.93 | 43.01 | 41.82 | 41.86 | 1,018,762 | -1.24(-2.89%) |
Sep 25, 2015 | 43.40 | 43.71 | 42.83 | 43.10 | 1,674,867 | +0.28(+0.65%) |
Sep 24, 2015 | 43.33 | 43.34 | 42.72 | 42.83 | 1,163,341 | -0.75(-1.73%) |
Sep 23, 2015 | 43.81 | 43.81 | 43.46 | 43.58 | 1,396,213 | -0.10(-0.23%) |
Sep 22, 2015 | 43.31 | 43.88 | 43.31 | 43.68 | 1,149,511 | -0.71(-1.59%) |
Sep 21, 2015 | 44.30 | 44.73 | 44.23 | 44.38 | 1,446,137 | +0.40(+0.92%) |
Sep 18, 2015 | 44.44 | 45.59 | 43.84 | 43.98 | 3,084,199 | -1.02(-2.27%) |
Sep 17, 2015 | 45.39 | 45.70 | 44.89 | 45.00 | 1,255,643 | -0.35(-0.77%) |
Sep 16, 2015 | 45.25 | 45.55 | 45.05 | 45.35 | 1,301,057 | +0.13(+0.28%) |
Sep 15, 2015 | 45.19 | 45.37 | 44.81 | 45.23 | 1,800,310 | -0.04(-0.10%) |
Sep 14, 2015 | 45.59 | 45.63 | 45.21 | 45.27 | 1,192,533 | -0.32(-0.71%) |
Sep 11, 2015 | 45.24 | 45.76 | 45.22 | 45.59 | 1,115,193 | +0.06(+0.14%) |
Sep 10, 2015 | 45.26 | 46.20 | 44.92 | 45.53 | 1,077,523 | +0.32(+0.71%) |
Sep 09, 2015 | 46.00 | 46.27 | 45.12 | 45.21 | 656,550 | -0.22(-0.47%) |
Sep 08, 2015 | 44.88 | 45.49 | 44.50 | 45.42 | 1,163,695 | +1.16(+2.63%) |
Sep 04, 2015 | 44.15 | 44.26 | 44.26 | 44.26 | 836,216 | -0.43(-0.96%) |
Sep 03, 2015 | 44.30 | 45.07 | 44.25 | 44.69 | 1,015,896 | +0.33(+0.75%) |
Sep 02, 2015 | 44.47 | 44.93 | 43.89 | 44.36 | 1,153,083 | +0.29(+0.65%) |
Sep 01, 2015 | 44.33 | 44.79 | 43.99 | 44.07 | 1,335,083 | -1.23(-2.71%) |
Aug 31, 2015 | 45.66 | 45.71 | 45.16 | 45.30 | 869,298 | -0.57(-1.25%) |
Aug 28, 2015 | 44.70 | 45.87 | 44.70 | 45.87 | 787,977 | +0.48(+1.07%) |
Aug 27, 2015 | 44.42 | 45.42 | 44.03 | 45.39 | 1,164,009 | +1.96(+4.52%) |
Aug 26, 2015 | 43.35 | 43.54 | 42.07 | 43.43 | 1,579,137 | +1.16(+2.75%) |
Aug 25, 2015 | 44.29 | 44.74 | 42.22 | 42.26 | 1,000,633 | -0.51(-1.19%) |
Aug 24, 2015 | 43.22 | 44.78 | 41.77 | 42.77 | 1,907,763 | -3.27(-7.10%) |
Aug 21, 2015 | 47.07 | 47.22 | 46.02 | 46.04 | 860,866 | -1.42(-2.98%) |
Aug 20, 2015 | 48.22 | 48.75 | 47.44 | 47.46 | 581,127 | -1.16(-2.39%) |
Aug 19, 2015 | 48.89 | 49.01 | 48.04 | 48.62 | 601,285 | -0.39(-0.79%) |
Aug 18, 2015 | 49.18 | 49.27 | 48.84 | 49.01 | 530,073 | -0.28(-0.56%) |
Aug 17, 2015 | 48.88 | 49.31 | 48.52 | 49.28 | 420,498 | +0.21(+0.44%) |
Aug 14, 2015 | 48.64 | 49.13 | 48.42 | 49.07 | 365,201 | +0.37(+0.75%) |
Aug 13, 2015 | 48.88 | 48.94 | 48.48 | 48.70 | 563,908 | -0.11(-0.22%) |
Aug 12, 2015 | 48.93 | 49.26 | 48.08 | 48.81 | 1,010,940 | -0.47(-0.96%) |
Aug 11, 2015 | 48.98 | 49.46 | 48.80 | 49.28 | 548,453 | -0.16(-0.33%) |
Aug 10, 2015 | 48.90 | 49.69 | 48.59 | 49.45 | 763,229 | +0.81(+1.66%) |
Aug 07, 2015 | 48.73 | 48.90 | 48.00 | 48.64 | 607,503 | -0.10(-0.20%) |
Aug 06, 2015 | 48.93 | 49.02 | 48.37 | 48.74 | 1,076,302 | -0.20(-0.40%) |
Aug 05, 2015 | 48.70 | 49.12 | 48.68 | 48.93 | 718,830 | +0.42(+0.87%) |
Aug 04, 2015 | 47.96 | 48.64 | 47.93 | 48.51 | 700,987 | +0.64(+1.35%) |