Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 43.85 | 44.00 | 43.13 | 43.13 | 2,193,487 | -0.71(-1.63%) |
Oct 29, 2015 | 43.63 | 44.14 | 43.56 | 43.85 | 1,384,805 | +0.06(+0.15%) |
Oct 28, 2015 | 43.50 | 44.30 | 43.47 | 43.78 | 2,613,711 | +1.55(+3.68%) |
Oct 27, 2015 | 43.38 | 43.41 | 41.98 | 42.23 | 1,581,659 | -1.63(-3.72%) |
Oct 26, 2015 | 43.67 | 44.19 | 43.52 | 43.86 | 1,389,866 | +0.24(+0.55%) |
Oct 23, 2015 | 43.41 | 43.76 | 43.11 | 43.62 | 1,294,842 | +0.12(+0.28%) |
Oct 22, 2015 | 42.70 | 43.61 | 42.62 | 43.50 | 1,560,540 | +1.11(+2.61%) |
Oct 21, 2015 | 42.81 | 43.08 | 42.32 | 42.39 | 973,732 | -0.32(-0.74%) |
Oct 20, 2015 | 42.27 | 42.80 | 41.75 | 42.71 | 1,810,009 | +0.90(+2.14%) |
Oct 19, 2015 | 41.92 | 42.00 | 41.61 | 41.81 | 1,226,892 | -0.25(-0.59%) |
Oct 16, 2015 | 42.72 | 42.75 | 41.95 | 42.06 | 1,742,892 | -0.64(-1.50%) |
Oct 15, 2015 | 42.57 | 42.98 | 42.33 | 42.70 | 1,711,197 | +0.38(+0.90%) |
Oct 14, 2015 | 42.11 | 42.49 | 41.88 | 42.32 | 1,584,615 | +0.01(+0.03%) |
Oct 13, 2015 | 43.01 | 43.04 | 42.27 | 42.31 | 1,892,221 | -1.07(-2.47%) |
Oct 12, 2015 | 43.68 | 43.81 | 42.97 | 43.38 | 977,085 | -0.49(-1.13%) |
Oct 09, 2015 | 43.34 | 44.07 | 43.26 | 43.88 | 2,064,111 | +0.50(+1.16%) |
Oct 08, 2015 | 42.39 | 43.41 | 42.32 | 43.37 | 1,297,065 | +1.03(+2.43%) |
Oct 07, 2015 | 41.84 | 42.53 | 41.77 | 42.34 | 1,555,999 | +0.85(+2.06%) |
Oct 06, 2015 | 41.67 | 41.76 | 41.43 | 41.49 | 1,323,802 | -0.22(-0.52%) |
Oct 05, 2015 | 41.30 | 41.85 | 41.16 | 41.71 | 1,408,439 | +0.66(+1.62%) |
Oct 02, 2015 | 39.80 | 41.12 | 39.76 | 41.04 | 1,558,172 | +0.83(+2.05%) |
Oct 01, 2015 | 40.42 | 40.74 | 39.80 | 40.22 | 1,748,464 | +0.14(+0.35%) |
Sep 30, 2015 | 39.58 | 40.08 | 39.36 | 40.08 | 2,508,601 | +0.97(+2.49%) |
Sep 29, 2015 | 38.84 | 39.33 | 38.69 | 39.10 | 1,733,838 | +0.25(+0.64%) |
Sep 28, 2015 | 39.27 | 39.44 | 38.77 | 38.86 | 2,210,981 | -0.59(-1.50%) |
Sep 25, 2015 | 39.25 | 39.91 | 39.18 | 39.45 | 1,664,838 | +0.61(+1.56%) |
Sep 24, 2015 | 38.35 | 39.09 | 38.14 | 38.84 | 1,873,986 | +0.01(+0.02%) |
Sep 23, 2015 | 39.73 | 39.92 | 38.83 | 38.83 | 1,855,562 | -0.95(-2.38%) |
Sep 22, 2015 | 40.36 | 40.36 | 39.40 | 39.78 | 2,353,100 | -1.11(-2.71%) |
Sep 21, 2015 | 40.22 | 41.04 | 39.92 | 40.89 | 2,833,283 | +0.98(+2.46%) |
Sep 18, 2015 | 40.87 | 40.89 | 39.87 | 39.91 | 1,956,603 | -1.04(-2.55%) |
Sep 17, 2015 | 40.64 | 41.51 | 40.64 | 40.95 | 2,142,738 | +0.14(+0.35%) |
Sep 16, 2015 | 39.74 | 40.90 | 39.63 | 40.81 | 2,210,858 | +1.14(+2.88%) |
Sep 15, 2015 | 39.04 | 39.83 | 38.99 | 39.67 | 1,628,333 | +0.70(+1.79%) |
Sep 14, 2015 | 39.00 | 39.33 | 38.93 | 38.97 | 1,414,286 | -0.06(-0.16%) |
Sep 11, 2015 | 39.26 | 39.47 | 38.93 | 39.03 | 1,254,430 | -0.25(-0.65%) |
Sep 10, 2015 | 38.83 | 39.51 | 38.82 | 39.29 | 1,807,056 | +0.33(+0.85%) |
Sep 09, 2015 | 39.27 | 39.65 | 38.88 | 38.95 | 1,767,564 | +0.11(+0.27%) |
Sep 08, 2015 | 38.76 | 38.91 | 38.47 | 38.85 | 1,542,706 | +1.13(+3.00%) |
Sep 04, 2015 | 37.85 | 37.72 | 37.72 | 37.72 | 1,443,889 | -0.42(-1.11%) |
Sep 03, 2015 | 37.70 | 38.21 | 37.60 | 38.14 | 1,910,737 | +0.50(+1.32%) |
Sep 02, 2015 | 38.26 | 38.27 | 37.44 | 37.65 | 2,027,978 | -0.27(-0.72%) |
Sep 01, 2015 | 38.37 | 38.43 | 37.81 | 37.92 | 3,567,557 | -0.86(-2.22%) |
Aug 31, 2015 | 38.77 | 39.01 | 38.23 | 38.78 | 1,985,274 | -0.12(-0.31%) |
Aug 28, 2015 | 38.64 | 38.93 | 38.19 | 38.90 | 2,566,895 | +0.08(+0.22%) |
Aug 27, 2015 | 38.40 | 39.04 | 37.88 | 38.81 | 3,220,216 | +1.22(+3.25%) |
Aug 26, 2015 | 38.04 | 38.09 | 36.83 | 37.59 | 4,980,645 | +0.45(+1.20%) |
Aug 25, 2015 | 39.69 | 39.70 | 37.14 | 37.14 | 3,517,428 | -1.13(-2.96%) |
Aug 24, 2015 | 36.91 | 39.29 | 36.35 | 38.28 | 3,506,563 | -1.05(-2.67%) |
Aug 21, 2015 | 40.09 | 40.42 | 38.98 | 39.32 | 3,438,351 | -1.26(-3.10%) |
Aug 20, 2015 | 41.11 | 41.16 | 40.55 | 40.58 | 2,449,862 | -1.06(-2.53%) |
Aug 19, 2015 | 42.33 | 42.36 | 41.44 | 41.64 | 1,562,470 | -0.95(-2.23%) |
Aug 18, 2015 | 42.66 | 42.73 | 42.27 | 42.59 | 1,784,819 | -0.20(-0.46%) |
Aug 17, 2015 | 43.01 | 43.03 | 42.53 | 42.78 | 1,588,611 | -0.44(-1.02%) |
Aug 14, 2015 | 43.20 | 43.52 | 43.04 | 43.22 | 1,196,206 | +0.00(+0.00%) |
Aug 13, 2015 | 42.71 | 43.37 | 42.66 | 43.22 | 1,711,947 | -0.03(-0.06%) |
Aug 12, 2015 | 42.77 | 43.34 | 42.53 | 43.25 | 1,443,282 | +0.13(+0.31%) |
Aug 11, 2015 | 43.53 | 43.53 | 42.58 | 43.12 | 2,720,514 | -1.01(-2.30%) |
Aug 10, 2015 | 43.48 | 44.20 | 43.35 | 44.13 | 1,758,685 | +0.70(+1.61%) |
Aug 07, 2015 | 43.24 | 43.61 | 43.14 | 43.43 | 1,864,893 | -0.24(-0.56%) |
Aug 06, 2015 | 44.03 | 44.03 | 43.21 | 43.68 | 1,639,372 | -0.26(-0.59%) |
Aug 05, 2015 | 44.11 | 44.27 | 43.84 | 43.94 | 1,565,184 | +0.10(+0.22%) |
Aug 04, 2015 | 43.41 | 44.13 | 43.25 | 43.84 | 1,840,193 | +0.48(+1.10%) |