Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.28 | 44.78 | 42.53 | 42.92 | 294,754 | -1.41(-3.18%) |
Oct 29, 2015 | 44.98 | 45.35 | 44.17 | 44.33 | 253,813 | -0.72(-1.60%) |
Oct 28, 2015 | 43.29 | 45.06 | 43.22 | 45.05 | 279,462 | +1.97(+4.57%) |
Oct 27, 2015 | 43.41 | 43.73 | 41.26 | 43.08 | 160,399 | -0.67(-1.53%) |
Oct 26, 2015 | 44.23 | 44.44 | 43.56 | 43.75 | 170,664 | -0.10(-0.23%) |
Oct 23, 2015 | 43.27 | 43.91 | 42.98 | 43.85 | 281,364 | +0.85(+1.98%) |
Oct 22, 2015 | 42.00 | 43.06 | 42.00 | 43.00 | 175,777 | +1.23(+2.94%) |
Oct 21, 2015 | 42.80 | 43.09 | 41.75 | 41.77 | 131,204 | -0.82(-1.93%) |
Oct 20, 2015 | 41.99 | 42.69 | 41.88 | 42.59 | 195,353 | +0.59(+1.40%) |
Oct 19, 2015 | 41.43 | 42.28 | 41.43 | 42.00 | 362,464 | +0.53(+1.28%) |
Oct 16, 2015 | 41.26 | 41.79 | 40.97 | 41.47 | 191,103 | +0.45(+1.10%) |
Oct 15, 2015 | 40.00 | 41.04 | 39.01 | 41.02 | 180,371 | +1.22(+3.07%) |
Oct 14, 2015 | 41.12 | 41.86 | 39.50 | 39.80 | 237,764 | -1.31(-3.19%) |
Oct 13, 2015 | 41.54 | 41.99 | 41.00 | 41.11 | 132,806 | -0.53(-1.27%) |
Oct 12, 2015 | 41.19 | 41.78 | 40.86 | 41.64 | 101,577 | +0.49(+1.19%) |
Oct 09, 2015 | 41.44 | 41.99 | 41.06 | 41.15 | 135,375 | -0.15(-0.36%) |
Oct 08, 2015 | 40.97 | 41.38 | 40.60 | 41.30 | 242,098 | +0.27(+0.66%) |
Oct 07, 2015 | 40.50 | 41.05 | 40.18 | 41.03 | 183,455 | +0.83(+2.06%) |
Oct 06, 2015 | 40.54 | 40.54 | 39.85 | 40.20 | 144,234 | -0.34(-0.84%) |
Oct 05, 2015 | 39.94 | 40.58 | 39.78 | 40.54 | 157,076 | +0.95(+2.40%) |
Oct 02, 2015 | 39.98 | 39.98 | 38.33 | 39.59 | 248,807 | -0.72(-1.79%) |
Oct 01, 2015 | 40.63 | 41.28 | 39.76 | 40.31 | 501,143 | -0.19(-0.47%) |
Sep 30, 2015 | 40.32 | 40.69 | 40.06 | 40.50 | 292,345 | +0.58(+1.45%) |
Sep 29, 2015 | 40.34 | 40.36 | 39.56 | 39.92 | 210,939 | -0.33(-0.82%) |
Sep 28, 2015 | 40.18 | 40.79 | 39.71 | 40.25 | 327,025 | -0.12(-0.30%) |
Sep 25, 2015 | 40.73 | 41.00 | 40.11 | 40.37 | 248,740 | +0.14(+0.35%) |
Sep 24, 2015 | 39.39 | 40.24 | 39.06 | 40.23 | 289,174 | +0.58(+1.46%) |
Sep 23, 2015 | 39.17 | 39.78 | 39.01 | 39.65 | 186,625 | +0.62(+1.59%) |
Sep 22, 2015 | 38.39 | 39.07 | 38.39 | 39.03 | 231,508 | +0.08(+0.21%) |
Sep 21, 2015 | 38.50 | 39.05 | 38.40 | 38.95 | 133,900 | +0.85(+2.23%) |
Sep 18, 2015 | 38.35 | 38.78 | 37.90 | 38.10 | 456,449 | -0.71(-1.83%) |
Sep 17, 2015 | 39.39 | 40.02 | 38.49 | 38.81 | 299,102 | -0.55(-1.40%) |
Sep 16, 2015 | 39.38 | 39.45 | 38.64 | 39.36 | 116,179 | +0.15(+0.38%) |
Sep 15, 2015 | 38.60 | 39.34 | 38.59 | 39.21 | 113,242 | +0.68(+1.76%) |
Sep 14, 2015 | 38.49 | 38.80 | 38.17 | 38.53 | 119,490 | +0.04(+0.10%) |
Sep 11, 2015 | 38.25 | 38.58 | 38.15 | 38.49 | 92,795 | -0.02(-0.05%) |
Sep 10, 2015 | 38.13 | 38.87 | 37.95 | 38.51 | 123,332 | +0.38(+1.00%) |
Sep 09, 2015 | 38.91 | 38.91 | 38.11 | 38.13 | 136,925 | -0.33(-0.86%) |
Sep 08, 2015 | 37.95 | 38.58 | 37.54 | 38.46 | 172,421 | +1.02(+2.72%) |
Sep 04, 2015 | 36.77 | 37.44 | 37.44 | 37.44 | 184,400 | +0.18(+0.48%) |
Sep 03, 2015 | 37.33 | 37.62 | 37.14 | 37.26 | 193,248 | -0.07(-0.19%) |
Sep 02, 2015 | 37.04 | 37.36 | 36.68 | 37.33 | 178,987 | +0.83(+2.27%) |
Sep 01, 2015 | 37.39 | 37.54 | 36.29 | 36.50 | 185,837 | -1.62(-4.25%) |
Aug 31, 2015 | 37.66 | 38.19 | 37.54 | 38.12 | 227,103 | +0.15(+0.40%) |
Aug 28, 2015 | 37.84 | 38.34 | 37.34 | 37.97 | 288,696 | +0.10(+0.26%) |
Aug 27, 2015 | 38.19 | 38.20 | 37.41 | 37.87 | 323,317 | +0.17(+0.45%) |
Aug 26, 2015 | 37.12 | 37.73 | 36.71 | 37.70 | 249,356 | +1.49(+4.11%) |
Aug 25, 2015 | 37.96 | 38.36 | 36.18 | 36.21 | 226,119 | -0.70(-1.90%) |
Aug 24, 2015 | 37.48 | 39.09 | 37.48 | 36.91 | 476,281 | -2.32(-5.91%) |
Aug 21, 2015 | 38.56 | 39.76 | 38.44 | 39.23 | 379,866 | -0.21(-0.53%) |
Aug 20, 2015 | 40.12 | 40.17 | 39.44 | 39.44 | 169,221 | -0.93(-2.30%) |
Aug 19, 2015 | 40.75 | 40.99 | 40.36 | 40.37 | 119,965 | -0.61(-1.49%) |
Aug 18, 2015 | 41.16 | 41.22 | 40.69 | 40.98 | 147,073 | -0.12(-0.29%) |
Aug 17, 2015 | 41.11 | 41.28 | 40.66 | 41.10 | 342,349 | -0.09(-0.22%) |
Aug 14, 2015 | 40.32 | 41.19 | 40.32 | 41.19 | 195,674 | +0.59(+1.45%) |
Aug 13, 2015 | 39.98 | 40.74 | 39.86 | 40.60 | 320,785 | +0.60(+1.50%) |
Aug 12, 2015 | 40.32 | 40.53 | 39.48 | 40.00 | 161,917 | -0.57(-1.40%) |
Aug 11, 2015 | 40.67 | 40.85 | 40.14 | 40.57 | 128,972 | -0.38(-0.93%) |
Aug 10, 2015 | 40.61 | 41.23 | 40.40 | 40.95 | 207,068 | +0.42(+1.04%) |
Aug 07, 2015 | 40.79 | 41.14 | 40.25 | 40.53 | 168,274 | -0.36(-0.88%) |
Aug 06, 2015 | 40.97 | 41.30 | 40.70 | 40.89 | 251,652 | +0.09(+0.22%) |
Aug 05, 2015 | 40.40 | 41.00 | 40.34 | 40.80 | 203,072 | +0.52(+1.29%) |
Aug 04, 2015 | 39.79 | 40.49 | 39.79 | 40.28 | 290,166 | +0.45(+1.13%) |