Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 42.15 | 42.20 | 42.09 | 42.16 | 10,449 | +0.65(+1.57%) |
Oct 29, 2015 | 41.64 | 41.85 | 41.51 | 41.51 | 5,891 | +0.05(+0.13%) |
Oct 28, 2015 | 41.51 | 41.81 | 41.41 | 41.46 | 4,813 | +0.21(+0.50%) |
Oct 27, 2015 | 41.05 | 41.37 | 41.05 | 41.25 | 4,309 | +0.10(+0.24%) |
Oct 26, 2015 | 40.66 | 41.17 | 40.66 | 41.15 | 11,124 | +0.67(+1.66%) |
Oct 23, 2015 | 40.22 | 40.56 | 40.21 | 40.48 | 7,362 | -0.04(-0.09%) |
Oct 22, 2015 | 41.05 | 41.05 | 40.48 | 40.52 | 4,275 | -0.13(-0.33%) |
Oct 21, 2015 | 41.13 | 41.18 | 40.49 | 40.65 | 11,755 | -0.79(-1.91%) |
Oct 20, 2015 | 41.66 | 41.76 | 41.39 | 41.44 | 16,164 | +0.59(+1.45%) |
Oct 19, 2015 | 40.50 | 41.04 | 40.50 | 40.85 | 6,312 | +0.71(+1.76%) |
Oct 16, 2015 | 40.31 | 40.44 | 40.04 | 40.14 | 29,113 | +0.02(+0.05%) |
Oct 15, 2015 | 39.88 | 40.17 | 39.85 | 40.12 | 4,035 | +0.04(+0.10%) |
Oct 14, 2015 | 40.52 | 40.52 | 40.08 | 40.08 | 44,780 | -0.08(-0.20%) |
Oct 13, 2015 | 40.38 | 40.62 | 40.11 | 40.16 | 7,742 | +0.18(+0.45%) |
Oct 12, 2015 | 39.26 | 40.07 | 39.13 | 39.98 | 17,338 | +0.51(+1.29%) |
Oct 09, 2015 | 39.46 | 39.54 | 39.37 | 39.47 | 10,034 | -0.10(-0.25%) |
Oct 08, 2015 | 39.56 | 39.64 | 39.27 | 39.57 | 11,185 | -0.12(-0.30%) |
Oct 07, 2015 | 40.07 | 40.07 | 39.63 | 39.69 | 5,277 | -0.13(-0.33%) |
Oct 06, 2015 | 39.77 | 39.98 | 39.77 | 39.82 | 6,996 | -0.02(-0.05%) |
Oct 05, 2015 | 39.79 | 40.01 | 39.79 | 39.84 | 7,583 | -0.10(-0.24%) |
Oct 02, 2015 | 40.08 | 40.08 | 39.93 | 39.94 | 5,467 | -0.06(-0.15%) |
Oct 01, 2015 | 40.31 | 40.31 | 40.00 | 40.00 | 15,269 | -0.42(-1.04%) |
Sep 30, 2015 | 40.78 | 40.83 | 40.26 | 40.42 | 8,312 | -0.85(-2.06%) |
Sep 29, 2015 | 41.54 | 41.59 | 41.10 | 41.27 | 106,656 | -0.71(-1.69%) |
Sep 28, 2015 | 41.96 | 42.08 | 41.79 | 41.98 | 11,735 | -0.34(-0.80%) |
Sep 25, 2015 | 42.63 | 42.63 | 42.29 | 42.32 | 2,579 | -0.58(-1.35%) |
Sep 24, 2015 | 42.55 | 42.90 | 42.48 | 42.90 | 25,316 | -0.04(-0.09%) |
Sep 23, 2015 | 42.79 | 43.12 | 42.75 | 42.94 | 14,126 | +0.22(+0.51%) |
Sep 22, 2015 | 43.01 | 43.06 | 42.68 | 42.72 | 10,568 | -0.19(-0.44%) |
Sep 21, 2015 | 42.89 | 43.01 | 42.88 | 42.91 | 11,923 | +0.03(+0.07%) |
Sep 18, 2015 | 43.02 | 43.18 | 42.85 | 42.88 | 9,814 | +0.37(+0.87%) |
Sep 17, 2015 | 42.40 | 42.59 | 42.40 | 42.51 | 14,842 | +0.36(+0.85%) |
Sep 16, 2015 | 42.26 | 42.55 | 42.10 | 42.15 | 10,763 | +0.22(+0.52%) |
Sep 15, 2015 | 42.22 | 42.24 | 41.87 | 41.93 | 3,959 | -0.65(-1.53%) |
Sep 14, 2015 | 42.44 | 42.64 | 42.44 | 42.58 | 7,904 | +0.27(+0.64%) |
Sep 11, 2015 | 42.74 | 42.74 | 41.92 | 42.31 | 10,028 | -0.09(-0.22%) |
Sep 10, 2015 | 42.53 | 42.70 | 42.36 | 42.40 | 60,895 | +0.05(+0.12%) |
Sep 09, 2015 | 42.40 | 42.50 | 42.33 | 42.35 | 6,884 | +0.47(+1.12%) |
Sep 08, 2015 | 41.83 | 41.88 | 41.74 | 41.88 | 5,138 | +0.84(+2.05%) |
Sep 04, 2015 | 41.15 | 41.04 | 41.04 | 41.04 | 8,100 | +0.54(+1.33%) |
Sep 03, 2015 | 40.45 | 40.60 | 40.22 | 40.50 | 7,344 | +0.22(+0.55%) |
Sep 02, 2015 | 40.78 | 41.00 | 40.00 | 40.28 | 41,704 | -0.18(-0.45%) |
Sep 01, 2015 | 40.54 | 40.67 | 40.44 | 40.46 | 15,567 | +0.23(+0.57%) |
Aug 31, 2015 | 40.05 | 40.31 | 39.95 | 40.23 | 1,851 | +0.51(+1.28%) |
Aug 28, 2015 | 40.52 | 40.63 | 39.68 | 39.72 | 5,247 | -0.60(-1.48%) |
Aug 27, 2015 | 39.97 | 40.32 | 39.97 | 40.32 | 1,346 | +0.35(+0.87%) |
Aug 26, 2015 | 40.19 | 40.19 | 39.89 | 39.97 | 16,526 | -0.30(-0.74%) |
Aug 25, 2015 | 40.45 | 40.45 | 40.08 | 40.27 | 10,200 | +0.26(+0.65%) |
Aug 24, 2015 | 38.99 | 40.18 | 38.89 | 40.01 | 19,374 | +0.08(+0.20%) |
Aug 21, 2015 | 40.45 | 40.48 | 39.77 | 39.93 | 39,030 | -0.42(-1.04%) |
Aug 20, 2015 | 40.22 | 40.68 | 40.22 | 40.35 | 14,430 | +0.06(+0.15%) |
Aug 19, 2015 | 40.43 | 40.54 | 40.02 | 40.29 | 18,441 | +0.39(+0.98%) |
Aug 18, 2015 | 39.85 | 39.92 | 39.75 | 39.90 | 6,874 | +0.41(+1.04%) |
Aug 17, 2015 | 40.04 | 40.04 | 39.43 | 39.49 | 3,799 | -0.15(-0.38%) |
Aug 14, 2015 | 39.51 | 39.71 | 39.47 | 39.64 | 4,419 | +0.11(+0.28%) |
Aug 13, 2015 | 39.28 | 39.76 | 39.06 | 39.53 | 82,574 | +0.07(+0.18%) |
Aug 12, 2015 | 39.94 | 39.95 | 39.28 | 39.46 | 34,411 | -0.63(-1.57%) |
Aug 11, 2015 | 40.18 | 40.23 | 39.52 | 40.09 | 7,015 | -0.35(-0.87%) |
Aug 10, 2015 | 40.18 | 40.44 | 40.01 | 40.44 | 23,504 | +0.36(+0.90%) |
Aug 07, 2015 | 39.39 | 40.44 | 39.39 | 40.08 | 12,956 | +0.15(+0.38%) |
Aug 06, 2015 | 40.18 | 40.18 | 39.80 | 39.93 | 4,674 | -0.82(-2.00%) |
Aug 05, 2015 | 40.84 | 40.84 | 40.44 | 40.75 | 33,734 | -0.51(-1.23%) |
Aug 04, 2015 | 41.21 | 41.46 | 41.12 | 41.26 | 4,953 | +0.02(+0.04%) |