Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 42.77 | 43.08 | 42.65 | 42.95 | 241,953 | +0.23(+0.53%) |
Oct 29, 2015 | 42.88 | 42.88 | 42.23 | 42.73 | 327,075 | -0.20(-0.46%) |
Oct 28, 2015 | 43.35 | 43.51 | 42.49 | 42.93 | 503,175 | -0.45(-1.04%) |
Oct 27, 2015 | 43.46 | 43.56 | 43.23 | 43.38 | 206,538 | -0.14(-0.33%) |
Oct 26, 2015 | 43.65 | 43.71 | 43.20 | 43.52 | 295,696 | -0.04(-0.10%) |
Oct 23, 2015 | 44.37 | 44.37 | 43.53 | 43.56 | 477,831 | -0.77(-1.74%) |
Oct 22, 2015 | 43.97 | 44.42 | 43.89 | 44.34 | 276,888 | +0.48(+1.09%) |
Oct 21, 2015 | 44.08 | 44.30 | 43.83 | 43.86 | 322,336 | -0.14(-0.33%) |
Oct 20, 2015 | 43.80 | 44.14 | 43.72 | 44.00 | 155,331 | +0.12(+0.27%) |
Oct 19, 2015 | 43.72 | 43.89 | 43.44 | 43.89 | 304,505 | +0.08(+0.19%) |
Oct 16, 2015 | 43.76 | 44.05 | 43.66 | 43.80 | 421,652 | +0.05(+0.12%) |
Oct 15, 2015 | 43.13 | 43.79 | 43.07 | 43.75 | 431,463 | +0.69(+1.60%) |
Oct 14, 2015 | 43.10 | 43.36 | 43.04 | 43.06 | 255,435 | -0.05(-0.12%) |
Oct 13, 2015 | 43.10 | 43.33 | 43.07 | 43.11 | 244,513 | -0.11(-0.24%) |
Oct 12, 2015 | 42.91 | 43.42 | 42.91 | 43.22 | 252,415 | +0.36(+0.83%) |
Oct 09, 2015 | 43.09 | 43.09 | 42.73 | 42.86 | 265,560 | -0.16(-0.38%) |
Oct 08, 2015 | 42.46 | 43.09 | 42.35 | 43.03 | 342,021 | +0.55(+1.29%) |
Oct 07, 2015 | 42.66 | 42.73 | 42.42 | 42.48 | 352,271 | -0.08(-0.19%) |
Oct 06, 2015 | 42.91 | 42.91 | 42.39 | 42.56 | 431,241 | -0.36(-0.85%) |
Oct 05, 2015 | 42.50 | 42.96 | 42.33 | 42.93 | 813,784 | +0.59(+1.39%) |
Oct 02, 2015 | 41.92 | 42.34 | 41.70 | 42.34 | 320,545 | +0.56(+1.35%) |
Oct 01, 2015 | 42.36 | 42.36 | 41.47 | 41.78 | 644,082 | -0.45(-1.08%) |
Sep 30, 2015 | 41.67 | 42.27 | 41.58 | 42.23 | 511,125 | +0.74(+1.79%) |
Sep 29, 2015 | 41.55 | 41.74 | 41.34 | 41.49 | 318,836 | -0.01(-0.02%) |
Sep 28, 2015 | 41.62 | 41.90 | 41.44 | 41.49 | 559,161 | -0.20(-0.49%) |
Sep 25, 2015 | 41.43 | 42.08 | 41.20 | 41.70 | 466,840 | +0.39(+0.95%) |
Sep 24, 2015 | 40.83 | 41.34 | 40.80 | 41.31 | 372,068 | +0.38(+0.94%) |
Sep 23, 2015 | 40.93 | 41.04 | 40.80 | 40.92 | 386,630 | +0.05(+0.12%) |
Sep 22, 2015 | 41.08 | 41.31 | 40.76 | 40.87 | 289,212 | -0.49(-1.17%) |
Sep 21, 2015 | 41.29 | 41.59 | 41.20 | 41.36 | 392,505 | +0.17(+0.42%) |
Sep 18, 2015 | 41.18 | 41.62 | 40.98 | 41.18 | 668,182 | -0.27(-0.65%) |
Sep 17, 2015 | 40.91 | 41.96 | 40.87 | 41.45 | 427,269 | +0.54(+1.31%) |
Sep 16, 2015 | 40.55 | 41.01 | 40.49 | 40.91 | 333,355 | +0.40(+0.98%) |
Sep 15, 2015 | 40.30 | 40.56 | 40.08 | 40.52 | 242,756 | +0.23(+0.57%) |
Sep 14, 2015 | 40.19 | 40.51 | 40.19 | 40.29 | 244,750 | +0.11(+0.28%) |
Sep 11, 2015 | 39.77 | 40.18 | 39.65 | 40.18 | 266,982 | +0.32(+0.80%) |
Sep 10, 2015 | 39.93 | 40.27 | 39.76 | 39.86 | 341,621 | -0.11(-0.27%) |
Sep 09, 2015 | 40.53 | 40.62 | 39.90 | 39.97 | 891,513 | -0.47(-1.15%) |
Sep 08, 2015 | 40.01 | 40.43 | 40.01 | 40.43 | 472,718 | +0.84(+2.13%) |
Sep 04, 2015 | 39.92 | 39.59 | 39.59 | 39.59 | 278,968 | -0.61(-1.51%) |
Sep 03, 2015 | 40.05 | 40.34 | 40.00 | 40.20 | 152,873 | +0.23(+0.58%) |
Sep 02, 2015 | 40.31 | 40.31 | 39.68 | 39.96 | 381,107 | +0.03(+0.07%) |
Sep 01, 2015 | 40.67 | 40.67 | 39.78 | 39.94 | 781,541 | -1.11(-2.71%) |
Aug 31, 2015 | 41.61 | 41.69 | 40.73 | 41.05 | 1,087,842 | -0.65(-1.55%) |
Aug 28, 2015 | 41.76 | 41.82 | 41.21 | 41.70 | 315,097 | -0.10(-0.25%) |
Aug 27, 2015 | 41.58 | 41.80 | 41.25 | 41.80 | 736,108 | +0.53(+1.29%) |
Aug 26, 2015 | 41.00 | 41.36 | 40.53 | 41.27 | 276,163 | +0.68(+1.66%) |
Aug 25, 2015 | 42.13 | 42.67 | 40.57 | 40.60 | 562,235 | -1.12(-2.68%) |
Aug 24, 2015 | 42.99 | 42.99 | 41.66 | 41.71 | 785,714 | -1.71(-3.93%) |
Aug 21, 2015 | 43.78 | 43.90 | 43.36 | 43.42 | 271,124 | -0.53(-1.20%) |
Aug 20, 2015 | 44.03 | 44.44 | 43.83 | 43.95 | 352,584 | -0.31(-0.71%) |
Aug 19, 2015 | 43.98 | 44.38 | 43.78 | 44.26 | 321,135 | +0.17(+0.38%) |
Aug 18, 2015 | 44.16 | 44.17 | 43.96 | 44.10 | 486,074 | -0.13(-0.30%) |
Aug 17, 2015 | 43.99 | 44.40 | 43.91 | 44.23 | 1,281,536 | +0.23(+0.51%) |
Aug 14, 2015 | 43.60 | 44.00 | 43.47 | 44.00 | 351,698 | +0.34(+0.77%) |
Aug 13, 2015 | 43.53 | 43.76 | 43.16 | 43.67 | 519,216 | +0.02(+0.04%) |
Aug 12, 2015 | 42.76 | 43.67 | 42.76 | 43.65 | 650,910 | +0.79(+1.84%) |
Aug 11, 2015 | 42.66 | 43.15 | 42.55 | 42.86 | 956,990 | +0.18(+0.43%) |
Aug 10, 2015 | 42.83 | 43.03 | 42.59 | 42.68 | 618,694 | -0.12(-0.28%) |
Aug 07, 2015 | 42.28 | 42.97 | 42.09 | 42.80 | 521,222 | +0.47(+1.10%) |
Aug 06, 2015 | 42.21 | 42.35 | 41.75 | 42.34 | 522,034 | +0.15(+0.36%) |
Aug 05, 2015 | 42.13 | 42.47 | 42.09 | 42.18 | 376,318 | +0.14(+0.32%) |
Aug 04, 2015 | 42.67 | 42.67 | 41.97 | 42.05 | 580,668 | -0.68(-1.58%) |