Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.98 | 45.06 | 44.64 | 44.85 | 239,377 | -0.02(-0.04%) |
Oct 29, 2015 | 44.90 | 45.05 | 44.49 | 44.87 | 66,432 | -0.17(-0.38%) |
Oct 28, 2015 | 44.58 | 45.15 | 44.46 | 45.04 | 235,483 | +0.52(+1.17%) |
Oct 27, 2015 | 44.70 | 44.80 | 44.23 | 44.52 | 203,872 | -0.28(-0.62%) |
Oct 26, 2015 | 45.00 | 45.00 | 44.56 | 44.80 | 95,226 | -0.18(-0.40%) |
Oct 23, 2015 | 44.60 | 45.05 | 44.37 | 44.98 | 184,175 | +0.57(+1.28%) |
Oct 22, 2015 | 44.24 | 44.80 | 44.13 | 44.41 | 335,806 | +0.29(+0.66%) |
Oct 21, 2015 | 44.33 | 44.39 | 43.82 | 44.12 | 125,425 | -0.08(-0.18%) |
Oct 20, 2015 | 44.12 | 44.66 | 43.76 | 44.20 | 220,125 | +0.58(+1.33%) |
Oct 19, 2015 | 43.05 | 43.68 | 43.03 | 43.62 | 76,717 | +0.37(+0.86%) |
Oct 16, 2015 | 43.18 | 43.49 | 42.79 | 43.25 | 96,581 | +0.24(+0.56%) |
Oct 15, 2015 | 43.30 | 43.48 | 42.49 | 43.01 | 155,645 | +0.01(+0.02%) |
Oct 14, 2015 | 43.29 | 43.95 | 42.98 | 43.00 | 126,894 | -0.42(-0.97%) |
Oct 13, 2015 | 43.68 | 44.15 | 43.42 | 43.42 | 62,908 | -0.48(-1.09%) |
Oct 12, 2015 | 43.25 | 43.98 | 43.21 | 43.90 | 57,175 | +0.63(+1.46%) |
Oct 09, 2015 | 43.30 | 43.42 | 43.00 | 43.27 | 72,400 | -0.08(-0.18%) |
Oct 08, 2015 | 42.89 | 43.51 | 42.77 | 43.35 | 99,190 | +0.30(+0.70%) |
Oct 07, 2015 | 42.35 | 43.17 | 42.07 | 43.05 | 88,324 | +0.94(+2.23%) |
Oct 06, 2015 | 42.11 | 42.77 | 41.11 | 42.11 | 89,945 | -0.08(-0.19%) |
Oct 05, 2015 | 40.90 | 42.27 | 40.90 | 42.19 | 96,685 | +1.48(+3.64%) |
Oct 02, 2015 | 40.58 | 40.78 | 39.83 | 40.71 | 129,468 | -0.15(-0.37%) |
Oct 01, 2015 | 42.06 | 42.06 | 40.41 | 40.86 | 118,814 | -1.08(-2.58%) |
Sep 30, 2015 | 41.74 | 42.07 | 41.53 | 41.94 | 133,629 | +0.48(+1.16%) |
Sep 29, 2015 | 41.39 | 41.53 | 41.11 | 41.46 | 92,514 | +0.07(+0.17%) |
Sep 28, 2015 | 41.71 | 41.85 | 41.34 | 41.39 | 112,205 | -0.62(-1.48%) |
Sep 25, 2015 | 41.86 | 42.16 | 41.45 | 42.01 | 105,142 | +0.38(+0.91%) |
Sep 24, 2015 | 41.26 | 41.74 | 40.88 | 41.63 | 102,797 | -0.03(-0.07%) |
Sep 23, 2015 | 42.14 | 42.34 | 41.47 | 41.66 | 81,160 | -0.49(-1.16%) |
Sep 22, 2015 | 41.95 | 42.17 | 41.76 | 42.15 | 119,446 | -0.05(-0.12%) |
Sep 21, 2015 | 43.00 | 43.00 | 41.89 | 42.20 | 91,869 | -0.49(-1.15%) |
Sep 18, 2015 | 41.99 | 42.76 | 41.95 | 42.69 | 240,292 | +0.26(+0.61%) |
Sep 17, 2015 | 42.66 | 43.16 | 42.28 | 42.43 | 115,352 | +0.41(+0.98%) |
Sep 16, 2015 | 41.84 | 42.44 | 41.84 | 42.02 | 56,022 | +0.18(+0.43%) |
Sep 15, 2015 | 41.16 | 42.03 | 40.78 | 41.84 | 80,222 | +0.80(+1.95%) |
Sep 14, 2015 | 41.01 | 42.04 | 40.89 | 41.04 | 100,317 | +0.14(+0.34%) |
Sep 11, 2015 | 40.51 | 41.37 | 40.48 | 40.90 | 90,843 | +0.15(+0.37%) |
Sep 10, 2015 | 40.83 | 41.33 | 40.64 | 40.75 | 86,866 | -0.12(-0.29%) |
Sep 09, 2015 | 41.49 | 41.64 | 40.83 | 40.87 | 287,362 | -0.31(-0.75%) |
Sep 08, 2015 | 41.15 | 41.32 | 40.93 | 41.18 | 138,788 | +0.46(+1.13%) |
Sep 04, 2015 | 40.80 | 40.72 | 40.72 | 40.72 | 54,400 | -0.59(-1.43%) |
Sep 03, 2015 | 42.22 | 42.26 | 41.16 | 41.31 | 122,161 | -0.86(-2.04%) |
Sep 02, 2015 | 41.55 | 42.37 | 41.37 | 42.17 | 135,210 | +1.08(+2.63%) |
Sep 01, 2015 | 41.51 | 41.95 | 41.02 | 41.09 | 204,737 | -1.03(-2.45%) |
Aug 31, 2015 | 42.36 | 42.48 | 41.90 | 42.12 | 121,882 | -0.45(-1.06%) |
Aug 28, 2015 | 40.53 | 43.16 | 40.50 | 42.57 | 438,361 | +2.00(+4.93%) |
Aug 27, 2015 | 41.41 | 41.41 | 40.11 | 40.57 | 269,801 | -0.65(-1.58%) |
Aug 26, 2015 | 41.17 | 41.24 | 39.86 | 41.22 | 202,584 | +0.89(+2.21%) |
Aug 25, 2015 | 42.09 | 42.29 | 40.12 | 40.33 | 185,527 | -0.80(-1.95%) |
Aug 24, 2015 | 40.22 | 42.49 | 40.22 | 41.13 | 226,800 | -0.91(-2.16%) |
Aug 21, 2015 | 41.61 | 42.61 | 41.33 | 42.04 | 175,136 | -0.23(-0.54%) |
Aug 20, 2015 | 42.63 | 42.80 | 42.04 | 42.27 | 225,192 | -0.64(-1.49%) |
Aug 19, 2015 | 42.13 | 43.02 | 42.00 | 42.91 | 237,818 | +0.71(+1.68%) |
Aug 18, 2015 | 42.40 | 42.70 | 41.97 | 42.20 | 193,841 | -0.11(-0.26%) |
Aug 17, 2015 | 41.83 | 42.55 | 41.66 | 42.31 | 204,650 | +0.53(+1.27%) |
Aug 14, 2015 | 40.88 | 41.88 | 40.87 | 41.78 | 98,542 | +0.59(+1.43%) |
Aug 13, 2015 | 41.66 | 41.84 | 41.13 | 41.19 | 162,007 | -0.56(-1.34%) |
Aug 12, 2015 | 42.00 | 42.20 | 41.25 | 41.75 | 136,631 | -0.26(-0.62%) |
Aug 11, 2015 | 44.30 | 44.30 | 40.18 | 42.01 | 429,205 | -2.75(-6.14%) |
Aug 10, 2015 | 44.07 | 45.18 | 43.36 | 44.76 | 243,617 | +1.14(+2.61%) |
Aug 07, 2015 | 44.84 | 46.00 | 42.01 | 43.62 | 377,605 | -2.63(-5.69%) |
Aug 06, 2015 | 46.00 | 46.70 | 45.71 | 46.25 | 238,709 | +0.33(+0.72%) |
Aug 05, 2015 | 45.25 | 46.10 | 45.25 | 45.92 | 177,287 | +0.99(+2.20%) |
Aug 04, 2015 | 44.30 | 45.06 | 44.10 | 44.93 | 166,117 | +0.60(+1.35%) |