Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 45.05 | 45.12 | 45.02 | 45.02 | 2,513 | -0.29(-0.64%) |
Oct 29, 2015 | 45.02 | 45.31 | 45.02 | 45.31 | 12,941 | -0.11(-0.25%) |
Oct 28, 2015 | 45.41 | 45.52 | 45.18 | 45.42 | 3,070 | +0.11(+0.25%) |
Oct 27, 2015 | 45.14 | 45.35 | 45.14 | 45.31 | 12,063 | -0.09(-0.20%) |
Oct 26, 2015 | 45.55 | 45.55 | 45.31 | 45.40 | 3,011 | -0.04(-0.08%) |
Oct 23, 2015 | 45.55 | 45.55 | 45.40 | 45.44 | 7,315 | -0.09(-0.21%) |
Oct 22, 2015 | 45.26 | 45.53 | 45.23 | 45.53 | 2,348 | +0.46(+1.03%) |
Oct 21, 2015 | 45.25 | 45.25 | 44.94 | 45.07 | 1,119 | -0.02(-0.03%) |
Oct 20, 2015 | 45.19 | 45.23 | 45.08 | 45.08 | 4,602 | -0.01(-0.02%) |
Oct 19, 2015 | 44.93 | 45.10 | 44.93 | 45.09 | 32,740 | +0.16(+0.35%) |
Oct 16, 2015 | 44.94 | 44.98 | 44.88 | 44.93 | 59,601 | +0.21(+0.46%) |
Oct 15, 2015 | 44.34 | 44.73 | 44.34 | 44.73 | 5,919 | +0.68(+1.56%) |
Oct 14, 2015 | 44.24 | 44.24 | 44.03 | 44.04 | 7,925 | +0.00(+0.00%) |
Oct 13, 2015 | 44.10 | 44.13 | 44.03 | 44.04 | 2,191 | -0.30(-0.67%) |
Oct 12, 2015 | 44.29 | 44.36 | 44.29 | 44.34 | 5,939 | +0.08(+0.18%) |
Oct 09, 2015 | 44.29 | 44.29 | 44.12 | 44.26 | 10,913 | -0.09(-0.21%) |
Oct 08, 2015 | 43.85 | 44.36 | 43.85 | 44.36 | 34,046 | +0.55(+1.25%) |
Oct 07, 2015 | 43.75 | 43.85 | 43.73 | 43.81 | 13,968 | +0.20(+0.47%) |
Oct 06, 2015 | 43.71 | 43.81 | 43.58 | 43.60 | 9,164 | -0.19(-0.44%) |
Oct 05, 2015 | 43.43 | 43.80 | 43.43 | 43.80 | 12,734 | +0.79(+1.85%) |
Oct 02, 2015 | 42.37 | 43.00 | 42.27 | 43.00 | 20,155 | +0.45(+1.07%) |
Oct 01, 2015 | 42.49 | 42.56 | 42.21 | 42.55 | 29,661 | +0.29(+0.69%) |
Sep 30, 2015 | 42.09 | 42.26 | 42.02 | 42.26 | 7,448 | +0.33(+0.78%) |
Sep 29, 2015 | 41.58 | 41.95 | 41.58 | 41.93 | 162,128 | +0.31(+0.73%) |
Sep 28, 2015 | 41.81 | 41.81 | 41.51 | 41.62 | 4,659 | -0.56(-1.32%) |
Sep 25, 2015 | 42.21 | 42.34 | 42.15 | 42.18 | 8,342 | +0.31(+0.75%) |
Sep 24, 2015 | 41.71 | 41.94 | 41.71 | 41.87 | 9,108 | -0.20(-0.48%) |
Sep 23, 2015 | 41.98 | 42.07 | 41.86 | 42.07 | 2,071 | +0.13(+0.30%) |
Sep 22, 2015 | 42.06 | 42.09 | 41.80 | 41.94 | 8,569 | -0.55(-1.31%) |
Sep 21, 2015 | 42.56 | 42.56 | 42.39 | 42.50 | 8,130 | +0.22(+0.53%) |
Sep 18, 2015 | 42.23 | 42.64 | 42.23 | 42.28 | 4,226 | -0.43(-1.00%) |
Sep 17, 2015 | 42.21 | 43.02 | 42.15 | 42.70 | 16,821 | +0.40(+0.95%) |
Sep 16, 2015 | 42.00 | 42.34 | 42.00 | 42.30 | 2,576 | +0.40(+0.97%) |
Sep 15, 2015 | 41.51 | 41.90 | 41.47 | 41.90 | 36,598 | +0.26(+0.62%) |
Sep 14, 2015 | 41.76 | 41.76 | 41.60 | 41.64 | 24,457 | -0.09(-0.22%) |
Sep 11, 2015 | 41.26 | 41.73 | 41.20 | 41.73 | 8,156 | +0.40(+0.98%) |
Sep 10, 2015 | 41.42 | 41.64 | 41.33 | 41.33 | 10,036 | +0.10(+0.25%) |
Sep 09, 2015 | 41.39 | 41.39 | 41.23 | 41.23 | 2,682 | -0.26(-0.64%) |
Sep 08, 2015 | 41.31 | 41.49 | 41.19 | 41.49 | 14,116 | +0.81(+1.99%) |
Sep 04, 2015 | 40.80 | 40.68 | 40.68 | 40.68 | 7,578 | -0.71(-1.71%) |
Sep 03, 2015 | 41.27 | 41.60 | 41.23 | 41.39 | 5,685 | +0.03(+0.08%) |
Sep 02, 2015 | 41.23 | 41.36 | 41.03 | 41.36 | 20,707 | +0.56(+1.37%) |
Sep 01, 2015 | 40.87 | 41.21 | 40.70 | 40.80 | 66,924 | -1.25(-2.96%) |
Aug 31, 2015 | 42.19 | 42.29 | 42.00 | 42.05 | 57,153 | -0.53(-1.23%) |
Aug 28, 2015 | 42.42 | 42.57 | 42.34 | 42.57 | 26,329 | +0.11(+0.27%) |
Aug 27, 2015 | 42.50 | 42.80 | 42.46 | 42.46 | 12,963 | +0.61(+1.47%) |
Aug 26, 2015 | 41.52 | 41.84 | 41.20 | 41.84 | 23,628 | +0.72(+1.76%) |
Aug 25, 2015 | 41.48 | 42.94 | 41.12 | 41.12 | 13,707 | +0.05(+0.11%) |
Aug 24, 2015 | 39.10 | 42.20 | 35.34 | 41.07 | 23,662 | -2.25(-5.19%) |
Aug 21, 2015 | 43.84 | 43.84 | 43.26 | 43.32 | 15,630 | -0.74(-1.68%) |
Aug 20, 2015 | 44.21 | 44.29 | 44.06 | 44.06 | 16,408 | -0.65(-1.46%) |
Aug 19, 2015 | 44.67 | 44.89 | 44.50 | 44.72 | 17,748 | -0.18(-0.40%) |
Aug 18, 2015 | 44.86 | 44.94 | 44.84 | 44.89 | 3,807 | -0.10(-0.23%) |
Aug 17, 2015 | 44.75 | 45.00 | 44.72 | 45.00 | 5,166 | +0.07(+0.16%) |
Aug 14, 2015 | 44.68 | 44.93 | 44.68 | 44.93 | 3,438 | +0.25(+0.57%) |
Aug 13, 2015 | 44.41 | 44.81 | 44.41 | 44.67 | 13,954 | +0.11(+0.24%) |
Aug 12, 2015 | 44.30 | 44.57 | 44.20 | 44.57 | 11,442 | -0.06(-0.14%) |
Aug 11, 2015 | 44.43 | 44.64 | 44.40 | 44.63 | 53,128 | +0.01(+0.02%) |
Aug 10, 2015 | 44.75 | 44.75 | 44.57 | 44.62 | 57,891 | +0.12(+0.26%) |
Aug 07, 2015 | 44.23 | 44.51 | 44.23 | 44.51 | 2,800 | +0.01(+0.02%) |
Aug 06, 2015 | 44.54 | 44.54 | 44.22 | 44.50 | 28,558 | -0.05(-0.11%) |
Aug 05, 2015 | 44.67 | 44.72 | 44.47 | 44.54 | 11,965 | -0.01(-0.02%) |
Aug 04, 2015 | 44.65 | 44.70 | 44.56 | 44.56 | 3,894 | +0.12(+0.27%) |