Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.45 | 44.61 | 44.22 | 44.24 | 37,096 | -0.45(-1.02%) |
Oct 29, 2015 | 44.61 | 44.80 | 44.54 | 44.70 | 19,488 | -0.03(-0.06%) |
Oct 28, 2015 | 43.84 | 44.72 | 43.84 | 44.72 | 106,959 | +1.17(+2.68%) |
Oct 27, 2015 | 43.81 | 43.81 | 43.49 | 43.56 | 32,351 | -0.52(-1.17%) |
Oct 26, 2015 | 44.17 | 44.23 | 44.00 | 44.07 | 88,583 | -0.08(-0.19%) |
Oct 23, 2015 | 44.06 | 44.20 | 43.90 | 44.16 | 14,281 | +0.33(+0.75%) |
Oct 22, 2015 | 43.60 | 44.01 | 43.60 | 43.83 | 31,241 | +0.52(+1.21%) |
Oct 21, 2015 | 43.48 | 43.71 | 43.30 | 43.30 | 19,754 | -0.08(-0.19%) |
Oct 20, 2015 | 43.11 | 43.46 | 43.11 | 43.39 | 30,714 | +0.38(+0.88%) |
Oct 19, 2015 | 42.76 | 43.01 | 42.72 | 43.01 | 11,670 | +0.10(+0.23%) |
Oct 16, 2015 | 42.64 | 42.91 | 42.61 | 42.91 | 48,867 | +0.33(+0.78%) |
Oct 15, 2015 | 42.03 | 42.58 | 41.97 | 42.58 | 55,452 | +0.78(+1.86%) |
Oct 14, 2015 | 42.21 | 42.21 | 41.80 | 41.80 | 9,482 | -0.49(-1.17%) |
Oct 13, 2015 | 42.33 | 42.59 | 42.26 | 42.29 | 49,947 | -0.21(-0.49%) |
Oct 12, 2015 | 42.38 | 42.54 | 42.28 | 42.50 | 11,268 | +0.14(+0.32%) |
Oct 09, 2015 | 42.53 | 42.54 | 42.25 | 42.37 | 15,148 | -0.14(-0.32%) |
Oct 08, 2015 | 42.01 | 42.50 | 41.99 | 42.50 | 15,894 | +0.46(+1.11%) |
Oct 07, 2015 | 41.84 | 42.13 | 41.78 | 42.04 | 13,422 | +0.38(+0.91%) |
Oct 06, 2015 | 41.71 | 41.85 | 41.55 | 41.66 | 27,943 | -0.16(-0.38%) |
Oct 05, 2015 | 41.33 | 41.85 | 41.33 | 41.82 | 26,789 | +0.73(+1.77%) |
Oct 02, 2015 | 40.25 | 41.09 | 40.13 | 41.09 | 52,036 | +0.09(+0.23%) |
Oct 01, 2015 | 41.18 | 41.18 | 40.60 | 41.00 | 11,880 | -0.09(-0.21%) |
Sep 30, 2015 | 41.03 | 41.14 | 40.74 | 41.08 | 34,530 | +0.38(+0.94%) |
Sep 29, 2015 | 40.48 | 40.70 | 40.24 | 40.70 | 82,388 | +0.27(+0.67%) |
Sep 28, 2015 | 41.11 | 41.11 | 40.38 | 40.43 | 9,788 | -0.83(-2.01%) |
Sep 25, 2015 | 41.24 | 41.54 | 41.24 | 41.26 | 7,608 | +0.41(+0.99%) |
Sep 24, 2015 | 40.56 | 40.85 | 40.47 | 40.85 | 24,195 | -0.08(-0.19%) |
Sep 23, 2015 | 40.95 | 41.06 | 40.80 | 40.93 | 40,921 | +0.16(+0.39%) |
Sep 22, 2015 | 40.88 | 40.88 | 40.69 | 40.77 | 8,942 | -0.55(-1.33%) |
Sep 21, 2015 | 41.03 | 41.42 | 41.03 | 41.32 | 10,663 | +0.49(+1.19%) |
Sep 18, 2015 | 40.99 | 41.18 | 40.81 | 40.83 | 14,573 | -0.78(-1.88%) |
Sep 17, 2015 | 42.04 | 42.26 | 41.58 | 41.61 | 35,353 | -0.48(-1.14%) |
Sep 16, 2015 | 41.85 | 42.10 | 41.85 | 42.09 | 29,082 | +0.21(+0.50%) |
Sep 15, 2015 | 41.40 | 41.96 | 41.40 | 41.88 | 15,136 | +0.56(+1.36%) |
Sep 14, 2015 | 41.32 | 41.40 | 41.27 | 41.32 | 5,337 | -0.17(-0.41%) |
Sep 11, 2015 | 41.16 | 41.48 | 41.10 | 41.48 | 46,614 | +0.12(+0.29%) |
Sep 10, 2015 | 41.16 | 41.58 | 41.08 | 41.36 | 41,917 | +0.13(+0.32%) |
Sep 09, 2015 | 41.85 | 42.09 | 41.23 | 41.23 | 69,768 | -0.40(-0.95%) |
Sep 08, 2015 | 41.46 | 41.64 | 41.18 | 41.63 | 35,630 | +0.80(+1.96%) |
Sep 04, 2015 | 40.91 | 40.83 | 40.83 | 40.83 | 11,052 | -0.72(-1.72%) |
Sep 03, 2015 | 41.43 | 41.80 | 41.40 | 41.54 | 8,239 | +0.31(+0.75%) |
Sep 02, 2015 | 41.26 | 41.26 | 40.81 | 41.23 | 17,076 | +0.42(+1.03%) |
Sep 01, 2015 | 41.16 | 41.27 | 40.64 | 40.81 | 115,124 | -1.18(-2.81%) |
Aug 31, 2015 | 41.97 | 42.00 | 41.76 | 41.99 | 19,900 | -0.08(-0.20%) |
Aug 28, 2015 | 42.14 | 42.17 | 41.91 | 42.07 | 16,586 | -0.17(-0.40%) |
Aug 27, 2015 | 41.66 | 42.33 | 41.57 | 42.24 | 60,888 | +1.04(+2.51%) |
Aug 26, 2015 | 40.95 | 41.24 | 40.31 | 41.21 | 40,186 | +0.98(+2.43%) |
Aug 25, 2015 | 41.67 | 42.21 | 40.11 | 40.23 | 70,779 | -0.35(-0.87%) |
Aug 24, 2015 | 42.02 | 42.02 | 24.50 | 40.58 | 338,397 | -1.81(-4.26%) |
Aug 21, 2015 | 43.38 | 43.38 | 42.38 | 42.39 | 40,776 | -1.27(-2.91%) |
Aug 20, 2015 | 44.13 | 44.24 | 43.66 | 43.66 | 24,019 | -0.98(-2.19%) |
Aug 19, 2015 | 44.72 | 45.19 | 44.35 | 44.64 | 28,918 | -0.30(-0.67%) |
Aug 18, 2015 | 44.91 | 45.05 | 44.87 | 44.94 | 22,909 | -0.08(-0.18%) |
Aug 17, 2015 | 44.95 | 45.17 | 44.58 | 45.02 | 15,640 | +0.05(+0.11%) |
Aug 14, 2015 | 44.61 | 45.02 | 44.61 | 44.97 | 29,828 | +0.37(+0.83%) |
Aug 13, 2015 | 44.45 | 44.76 | 44.35 | 44.60 | 30,157 | +0.20(+0.44%) |
Aug 12, 2015 | 44.38 | 44.40 | 43.71 | 44.40 | 48,981 | -0.26(-0.58%) |
Aug 11, 2015 | 44.74 | 44.75 | 44.55 | 44.67 | 15,509 | -0.33(-0.73%) |
Aug 10, 2015 | 44.64 | 45.11 | 44.64 | 44.99 | 28,010 | +0.72(+1.63%) |
Aug 07, 2015 | 44.39 | 44.45 | 44.16 | 44.27 | 14,568 | -0.16(-0.36%) |
Aug 06, 2015 | 44.81 | 44.81 | 44.33 | 44.43 | 17,285 | -0.13(-0.30%) |
Aug 05, 2015 | 44.67 | 44.82 | 44.54 | 44.56 | 14,039 | +0.01(+0.02%) |
Aug 04, 2015 | 44.83 | 44.83 | 44.35 | 44.56 | 24,526 | -0.37(-0.82%) |