Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 43.75 | 43.83 | 43.42 | 43.63 | 246,096 | -0.02(-0.04%) |
Oct 29, 2015 | 43.67 | 43.82 | 43.28 | 43.64 | 68,296 | -0.17(-0.38%) |
Oct 28, 2015 | 43.36 | 43.91 | 43.25 | 43.81 | 242,092 | +0.51(+1.17%) |
Oct 27, 2015 | 43.48 | 43.58 | 43.02 | 43.30 | 209,594 | -0.27(-0.62%) |
Oct 26, 2015 | 43.77 | 43.77 | 43.35 | 43.58 | 97,898 | -0.18(-0.40%) |
Oct 23, 2015 | 43.38 | 43.82 | 43.15 | 43.75 | 189,344 | +0.55(+1.28%) |
Oct 22, 2015 | 43.03 | 43.58 | 42.93 | 43.20 | 345,231 | +0.28(+0.66%) |
Oct 21, 2015 | 43.12 | 43.18 | 42.62 | 42.92 | 128,945 | -0.08(-0.18%) |
Oct 20, 2015 | 42.92 | 43.44 | 42.57 | 42.99 | 226,303 | +0.56(+1.33%) |
Oct 19, 2015 | 41.87 | 42.49 | 41.86 | 42.43 | 78,870 | +0.36(+0.86%) |
Oct 16, 2015 | 42.00 | 42.30 | 41.62 | 42.07 | 99,291 | +0.23(+0.56%) |
Oct 15, 2015 | 42.12 | 42.29 | 41.33 | 41.84 | 160,013 | +0.01(+0.02%) |
Oct 14, 2015 | 42.11 | 42.75 | 41.81 | 41.83 | 130,455 | -0.41(-0.97%) |
Oct 13, 2015 | 42.49 | 42.94 | 42.23 | 42.23 | 64,673 | -0.47(-1.09%) |
Oct 12, 2015 | 42.07 | 42.78 | 42.03 | 42.70 | 58,779 | +0.61(+1.46%) |
Oct 09, 2015 | 42.12 | 42.24 | 41.83 | 42.09 | 74,432 | -0.08(-0.18%) |
Oct 08, 2015 | 41.72 | 42.32 | 41.60 | 42.17 | 101,974 | +0.29(+0.70%) |
Oct 07, 2015 | 41.19 | 41.99 | 40.92 | 41.87 | 90,803 | +0.91(+2.23%) |
Oct 06, 2015 | 40.96 | 41.61 | 39.99 | 40.96 | 92,469 | -0.08(-0.19%) |
Oct 05, 2015 | 39.78 | 41.12 | 39.78 | 41.04 | 99,398 | +1.44(+3.64%) |
Oct 02, 2015 | 39.47 | 39.67 | 38.74 | 39.60 | 133,102 | -0.15(-0.37%) |
Oct 01, 2015 | 40.91 | 40.91 | 39.31 | 39.74 | 122,149 | -1.05(-2.58%) |
Sep 30, 2015 | 40.60 | 40.92 | 40.40 | 40.79 | 137,379 | +0.47(+1.16%) |
Sep 29, 2015 | 40.26 | 40.40 | 39.99 | 40.33 | 95,110 | +0.07(+0.17%) |
Sep 28, 2015 | 40.57 | 40.71 | 40.21 | 40.26 | 115,354 | -0.60(-1.48%) |
Sep 25, 2015 | 40.72 | 41.01 | 40.32 | 40.86 | 108,093 | +0.37(+0.91%) |
Sep 24, 2015 | 40.13 | 40.60 | 39.76 | 40.49 | 105,682 | -0.03(-0.07%) |
Sep 23, 2015 | 40.99 | 41.18 | 40.34 | 40.52 | 83,438 | -0.48(-1.16%) |
Sep 22, 2015 | 40.80 | 41.02 | 40.62 | 41.00 | 122,798 | -0.05(-0.12%) |
Sep 21, 2015 | 41.83 | 41.83 | 40.75 | 41.05 | 94,447 | -0.48(-1.15%) |
Sep 18, 2015 | 40.84 | 41.59 | 40.80 | 41.52 | 247,036 | +0.25(+0.61%) |
Sep 17, 2015 | 41.50 | 41.98 | 41.13 | 41.27 | 118,589 | +0.40(+0.98%) |
Sep 16, 2015 | 40.70 | 41.28 | 40.70 | 40.87 | 57,594 | +0.18(+0.43%) |
Sep 15, 2015 | 40.04 | 40.88 | 39.67 | 40.70 | 82,473 | +0.78(+1.95%) |
Sep 14, 2015 | 39.89 | 40.89 | 39.77 | 39.92 | 103,132 | +0.14(+0.34%) |
Sep 11, 2015 | 39.40 | 40.24 | 39.37 | 39.78 | 93,392 | +0.15(+0.37%) |
Sep 10, 2015 | 39.72 | 40.20 | 39.53 | 39.64 | 89,304 | -0.12(-0.29%) |
Sep 09, 2015 | 40.36 | 40.50 | 39.71 | 39.75 | 295,428 | -0.30(-0.75%) |
Sep 08, 2015 | 40.03 | 40.19 | 39.81 | 40.06 | 142,683 | +0.45(+1.13%) |
Sep 04, 2015 | 39.69 | 39.61 | 39.61 | 39.61 | 55,926 | -0.57(-1.43%) |
Sep 03, 2015 | 41.07 | 41.11 | 40.04 | 40.18 | 125,589 | -0.84(-2.04%) |
Sep 02, 2015 | 40.42 | 41.21 | 40.24 | 41.02 | 139,005 | +1.05(+2.63%) |
Sep 01, 2015 | 40.38 | 40.80 | 39.90 | 39.97 | 210,483 | -1.00(-2.45%) |
Aug 31, 2015 | 41.20 | 41.32 | 40.76 | 40.97 | 125,303 | -0.44(-1.06%) |
Aug 28, 2015 | 39.42 | 41.98 | 39.39 | 41.41 | 450,665 | +1.95(+4.93%) |
Aug 27, 2015 | 40.28 | 40.28 | 39.01 | 39.46 | 277,374 | -0.63(-1.58%) |
Aug 26, 2015 | 40.05 | 40.11 | 38.77 | 40.09 | 208,270 | +0.87(+2.21%) |
Aug 25, 2015 | 40.94 | 41.14 | 39.02 | 39.23 | 190,734 | -0.78(-1.94%) |
Aug 24, 2015 | 39.12 | 41.33 | 39.12 | 40.01 | 233,166 | -0.89(-2.16%) |
Aug 21, 2015 | 40.47 | 41.45 | 40.20 | 40.89 | 180,051 | -0.22(-0.54%) |
Aug 20, 2015 | 41.47 | 41.63 | 40.89 | 41.12 | 231,512 | -0.62(-1.49%) |
Aug 19, 2015 | 40.98 | 41.85 | 40.85 | 41.74 | 244,493 | +0.69(+1.68%) |
Aug 18, 2015 | 41.24 | 41.53 | 40.82 | 41.05 | 199,281 | -0.11(-0.26%) |
Aug 17, 2015 | 40.69 | 41.39 | 40.52 | 41.15 | 210,394 | +0.52(+1.27%) |
Aug 14, 2015 | 39.76 | 40.74 | 39.75 | 40.64 | 101,307 | +0.71(+1.77%) |
Aug 13, 2015 | 40.39 | 40.57 | 39.88 | 39.93 | 167,102 | -0.54(-1.34%) |
Aug 12, 2015 | 40.72 | 40.92 | 39.99 | 40.48 | 140,928 | -0.25(-0.62%) |
Aug 11, 2015 | 42.95 | 42.95 | 38.95 | 40.73 | 442,703 | -2.67(-6.14%) |
Aug 10, 2015 | 42.73 | 43.80 | 42.04 | 43.40 | 251,278 | +1.11(+2.61%) |
Aug 07, 2015 | 43.47 | 44.60 | 40.73 | 42.29 | 389,480 | -2.55(-5.69%) |
Aug 06, 2015 | 44.60 | 45.28 | 44.32 | 44.84 | 246,216 | +0.32(+0.72%) |
Aug 05, 2015 | 43.87 | 44.69 | 43.87 | 44.52 | 182,862 | +0.96(+2.20%) |
Aug 04, 2015 | 42.95 | 43.69 | 42.76 | 43.56 | 171,341 | +0.58(+1.35%) |