Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 43.17 | 43.33 | 42.75 | 42.77 | 177,258 | -0.46(-1.06%) |
Oct 29, 2015 | 43.35 | 44.19 | 43.12 | 43.23 | 472,923 | -0.36(-0.82%) |
Oct 28, 2015 | 41.89 | 43.60 | 41.66 | 43.59 | 299,288 | +1.84(+4.41%) |
Oct 27, 2015 | 42.16 | 42.53 | 41.50 | 41.74 | 221,913 | -0.86(-2.02%) |
Oct 26, 2015 | 43.26 | 43.62 | 42.00 | 42.61 | 282,429 | -0.87(-2.00%) |
Oct 23, 2015 | 42.33 | 44.16 | 42.13 | 43.48 | 598,716 | +1.59(+3.79%) |
Oct 22, 2015 | 41.21 | 42.71 | 41.21 | 41.89 | 328,074 | +0.84(+2.03%) |
Oct 21, 2015 | 41.60 | 41.80 | 41.00 | 41.05 | 173,577 | -0.53(-1.27%) |
Oct 20, 2015 | 40.94 | 41.86 | 40.54 | 41.58 | 354,284 | -0.05(-0.13%) |
Oct 19, 2015 | 41.65 | 41.91 | 41.47 | 41.64 | 180,857 | -0.12(-0.28%) |
Oct 16, 2015 | 41.92 | 42.06 | 41.47 | 41.75 | 214,521 | -0.04(-0.11%) |
Oct 15, 2015 | 41.68 | 41.89 | 41.27 | 41.80 | 532,490 | +0.23(+0.56%) |
Oct 14, 2015 | 42.71 | 42.93 | 41.52 | 41.56 | 398,303 | -1.08(-2.53%) |
Oct 13, 2015 | 42.97 | 43.71 | 42.64 | 42.64 | 292,852 | -0.58(-1.35%) |
Oct 12, 2015 | 43.06 | 43.35 | 42.79 | 43.23 | 179,393 | +0.24(+0.56%) |
Oct 09, 2015 | 43.50 | 43.65 | 42.82 | 42.98 | 283,367 | -0.38(-0.87%) |
Oct 08, 2015 | 43.16 | 43.50 | 42.79 | 43.36 | 329,171 | +0.00(+0.00%) |
Oct 07, 2015 | 42.35 | 43.41 | 42.35 | 43.36 | 578,474 | +1.30(+3.10%) |
Oct 06, 2015 | 41.45 | 42.18 | 41.33 | 42.06 | 345,772 | +0.60(+1.45%) |
Oct 05, 2015 | 41.08 | 41.77 | 40.90 | 41.46 | 247,405 | +0.57(+1.38%) |
Oct 02, 2015 | 39.99 | 40.90 | 39.67 | 40.89 | 583,846 | +0.48(+1.18%) |
Oct 01, 2015 | 40.42 | 40.56 | 39.93 | 40.42 | 397,507 | -0.05(-0.13%) |
Sep 30, 2015 | 39.67 | 40.58 | 39.44 | 40.47 | 583,976 | +1.24(+3.16%) |
Sep 29, 2015 | 39.10 | 39.30 | 39.02 | 39.23 | 601,792 | +0.24(+0.62%) |
Sep 28, 2015 | 39.13 | 39.53 | 38.83 | 38.99 | 682,434 | -0.48(-1.23%) |
Sep 25, 2015 | 39.43 | 40.01 | 39.24 | 39.47 | 389,167 | +0.47(+1.20%) |
Sep 24, 2015 | 38.24 | 39.11 | 38.13 | 39.01 | 422,892 | +0.40(+1.02%) |
Sep 23, 2015 | 39.05 | 39.15 | 38.42 | 38.61 | 217,534 | -0.31(-0.78%) |
Sep 22, 2015 | 39.15 | 39.42 | 38.74 | 38.92 | 371,198 | -0.75(-1.90%) |
Sep 21, 2015 | 39.83 | 40.13 | 39.26 | 39.67 | 375,306 | +0.13(+0.34%) |
Sep 18, 2015 | 40.46 | 40.54 | 39.47 | 39.54 | 1,074,459 | -1.43(-3.49%) |
Sep 17, 2015 | 41.45 | 42.00 | 40.86 | 40.96 | 327,155 | -0.56(-1.34%) |
Sep 16, 2015 | 41.37 | 41.90 | 41.13 | 41.52 | 692,827 | +0.12(+0.28%) |
Sep 15, 2015 | 39.79 | 41.56 | 39.73 | 41.40 | 789,198 | +1.81(+4.58%) |
Sep 14, 2015 | 40.76 | 40.77 | 39.55 | 39.59 | 814,463 | -1.19(-2.91%) |
Sep 11, 2015 | 39.86 | 41.10 | 39.64 | 40.77 | 965,304 | +0.63(+1.57%) |
Sep 10, 2015 | 39.71 | 40.38 | 39.39 | 40.15 | 731,724 | +0.40(+1.02%) |
Sep 09, 2015 | 39.73 | 39.94 | 39.42 | 39.74 | 609,489 | +0.48(+1.24%) |
Sep 08, 2015 | 38.52 | 39.28 | 38.25 | 39.26 | 398,982 | +1.36(+3.58%) |
Sep 04, 2015 | 38.08 | 37.90 | 37.90 | 37.90 | 418,411 | -0.53(-1.38%) |
Sep 03, 2015 | 38.18 | 38.64 | 38.16 | 38.43 | 284,626 | +0.30(+0.78%) |
Sep 02, 2015 | 38.15 | 38.22 | 37.73 | 38.13 | 386,940 | +0.49(+1.31%) |
Sep 01, 2015 | 37.34 | 37.87 | 37.31 | 37.64 | 605,983 | -0.51(-1.34%) |
Aug 31, 2015 | 37.65 | 38.15 | 37.51 | 38.15 | 387,424 | +0.17(+0.45%) |
Aug 28, 2015 | 37.78 | 38.21 | 37.54 | 37.98 | 537,546 | +0.01(+0.02%) |
Aug 27, 2015 | 38.45 | 38.52 | 37.39 | 37.97 | 579,199 | -0.07(-0.19%) |
Aug 26, 2015 | 37.67 | 38.20 | 37.09 | 38.04 | 765,048 | +1.22(+3.32%) |
Aug 25, 2015 | 38.51 | 38.63 | 36.77 | 36.82 | 929,156 | -0.77(-2.05%) |
Aug 24, 2015 | 36.60 | 38.57 | 36.24 | 37.60 | 1,226,399 | -1.01(-2.61%) |
Aug 21, 2015 | 38.37 | 38.93 | 37.62 | 38.60 | 1,244,631 | -0.49(-1.26%) |
Aug 20, 2015 | 39.84 | 40.19 | 38.88 | 39.10 | 1,431,491 | -1.25(-3.09%) |
Aug 19, 2015 | 39.64 | 40.95 | 39.43 | 40.34 | 993,527 | +0.50(+1.26%) |
Aug 18, 2015 | 38.93 | 39.88 | 38.63 | 39.84 | 630,165 | +0.75(+1.91%) |
Aug 17, 2015 | 38.78 | 39.16 | 38.42 | 39.10 | 721,110 | +0.98(+2.58%) |
Aug 14, 2015 | 37.69 | 38.34 | 37.57 | 38.11 | 369,328 | +0.72(+1.94%) |
Aug 13, 2015 | 37.35 | 37.74 | 37.26 | 37.39 | 382,791 | -0.05(-0.14%) |
Aug 12, 2015 | 37.40 | 37.60 | 36.81 | 37.44 | 688,558 | -0.30(-0.81%) |
Aug 11, 2015 | 37.27 | 38.00 | 37.27 | 37.74 | 467,085 | +0.00(+0.00%) |
Aug 10, 2015 | 37.57 | 38.15 | 37.40 | 37.74 | 420,243 | +0.49(+1.32%) |
Aug 07, 2015 | 36.57 | 37.91 | 36.57 | 37.25 | 912,498 | +0.41(+1.12%) |
Aug 06, 2015 | 39.02 | 39.69 | 36.45 | 36.84 | 1,000,420 | -3.02(-7.59%) |
Aug 05, 2015 | 40.28 | 40.59 | 39.71 | 39.86 | 454,937 | -0.44(-1.09%) |
Aug 04, 2015 | 40.41 | 40.72 | 40.25 | 40.30 | 217,359 | -0.08(-0.20%) |