Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 43.69 | 44.15 | 43.41 | 43.80 | 1,625,875 | +0.42(+0.98%) |
Oct 29, 2015 | 43.04 | 43.45 | 42.97 | 43.38 | 660,260 | +0.37(+0.85%) |
Oct 28, 2015 | 42.50 | 43.03 | 42.18 | 43.01 | 842,813 | +0.67(+1.59%) |
Oct 27, 2015 | 42.33 | 42.46 | 42.01 | 42.34 | 841,869 | -0.25(-0.59%) |
Oct 26, 2015 | 42.36 | 42.76 | 42.22 | 42.59 | 1,036,951 | +0.20(+0.47%) |
Oct 23, 2015 | 41.82 | 42.58 | 41.72 | 42.39 | 1,901,056 | +0.80(+1.92%) |
Oct 22, 2015 | 43.24 | 43.24 | 40.88 | 41.59 | 2,943,858 | -1.99(-4.56%) |
Oct 21, 2015 | 44.25 | 44.43 | 43.51 | 43.58 | 1,605,025 | -0.78(-1.76%) |
Oct 20, 2015 | 43.89 | 44.52 | 43.88 | 44.36 | 1,361,409 | +0.34(+0.77%) |
Oct 19, 2015 | 44.08 | 44.42 | 43.75 | 44.02 | 900,244 | -0.22(-0.51%) |
Oct 16, 2015 | 44.34 | 44.48 | 43.79 | 44.24 | 801,220 | +0.17(+0.38%) |
Oct 15, 2015 | 43.84 | 44.13 | 43.55 | 44.07 | 600,021 | +0.54(+1.24%) |
Oct 14, 2015 | 43.87 | 44.10 | 43.45 | 43.53 | 1,207,545 | -0.24(-0.55%) |
Oct 13, 2015 | 44.08 | 44.31 | 43.67 | 43.78 | 805,063 | -0.53(-1.20%) |
Oct 12, 2015 | 43.90 | 44.38 | 43.88 | 44.31 | 1,049,846 | +0.36(+0.81%) |
Oct 09, 2015 | 43.88 | 44.12 | 43.71 | 43.95 | 713,109 | +0.15(+0.34%) |
Oct 08, 2015 | 42.85 | 43.88 | 42.68 | 43.80 | 929,402 | +0.80(+1.86%) |
Oct 07, 2015 | 42.56 | 43.08 | 42.50 | 43.00 | 1,372,173 | +0.65(+1.53%) |
Oct 06, 2015 | 42.77 | 43.09 | 42.20 | 42.35 | 769,592 | -0.52(-1.22%) |
Oct 05, 2015 | 42.20 | 42.98 | 42.19 | 42.88 | 943,102 | +1.01(+2.40%) |
Oct 02, 2015 | 41.84 | 41.87 | 41.00 | 41.87 | 1,302,437 | -0.56(-1.31%) |
Oct 01, 2015 | 42.46 | 42.79 | 41.85 | 42.43 | 1,435,895 | -0.12(-0.29%) |
Sep 30, 2015 | 41.96 | 42.63 | 41.90 | 42.55 | 1,200,333 | +1.16(+2.79%) |
Sep 29, 2015 | 41.54 | 41.60 | 40.91 | 41.40 | 1,319,574 | -0.02(-0.06%) |
Sep 28, 2015 | 42.00 | 42.14 | 41.37 | 41.42 | 1,064,794 | -0.67(-1.60%) |
Sep 25, 2015 | 42.12 | 42.46 | 41.76 | 42.10 | 1,070,729 | +0.23(+0.56%) |
Sep 24, 2015 | 42.10 | 42.27 | 41.65 | 41.86 | 1,308,174 | -0.68(-1.60%) |
Sep 23, 2015 | 42.20 | 42.63 | 41.98 | 42.54 | 856,303 | +0.29(+0.69%) |
Sep 22, 2015 | 42.08 | 42.32 | 41.85 | 42.25 | 1,143,879 | -0.39(-0.92%) |
Sep 21, 2015 | 42.65 | 43.27 | 42.39 | 42.64 | 811,332 | +0.31(+0.73%) |
Sep 18, 2015 | 42.86 | 43.18 | 42.20 | 42.34 | 2,140,561 | -1.01(-2.32%) |
Sep 17, 2015 | 43.68 | 44.05 | 43.23 | 43.34 | 798,627 | -0.30(-0.69%) |
Sep 16, 2015 | 43.42 | 43.84 | 43.30 | 43.64 | 881,569 | +0.19(+0.44%) |
Sep 15, 2015 | 42.81 | 43.56 | 42.69 | 43.45 | 930,632 | +0.83(+1.95%) |
Sep 14, 2015 | 42.86 | 42.97 | 42.49 | 42.62 | 635,746 | -0.24(-0.56%) |
Sep 11, 2015 | 42.52 | 43.02 | 42.39 | 42.86 | 916,127 | +0.22(+0.51%) |
Sep 10, 2015 | 42.34 | 42.93 | 42.32 | 42.64 | 1,399,722 | +0.06(+0.14%) |
Sep 09, 2015 | 43.15 | 43.28 | 42.50 | 42.59 | 1,112,196 | -0.13(-0.31%) |
Sep 08, 2015 | 42.91 | 42.96 | 42.53 | 42.72 | 1,331,381 | +0.62(+1.48%) |
Sep 04, 2015 | 42.35 | 42.10 | 42.10 | 42.10 | 1,106,094 | -0.86(-1.99%) |
Sep 03, 2015 | 42.78 | 43.27 | 42.69 | 42.95 | 842,777 | +0.22(+0.53%) |
Sep 02, 2015 | 42.11 | 42.73 | 41.75 | 42.73 | 1,245,440 | +1.21(+2.93%) |
Sep 01, 2015 | 41.62 | 42.24 | 41.31 | 41.51 | 1,545,159 | -0.93(-2.19%) |
Aug 31, 2015 | 42.36 | 42.88 | 42.21 | 42.44 | 2,353,962 | -0.34(-0.80%) |
Aug 28, 2015 | 43.27 | 43.27 | 42.16 | 42.79 | 2,617,383 | -0.87(-1.98%) |
Aug 27, 2015 | 43.54 | 43.88 | 42.91 | 43.65 | 1,309,458 | +0.58(+1.35%) |
Aug 26, 2015 | 42.89 | 43.23 | 41.67 | 43.07 | 1,695,304 | +1.13(+2.70%) |
Aug 25, 2015 | 43.67 | 43.67 | 41.93 | 41.94 | 1,505,846 | -0.66(-1.54%) |
Aug 24, 2015 | 42.33 | 43.81 | 41.62 | 42.59 | 2,417,928 | -2.33(-5.18%) |
Aug 21, 2015 | 45.75 | 46.04 | 44.76 | 44.92 | 1,947,532 | -1.36(-2.93%) |
Aug 20, 2015 | 46.99 | 47.28 | 46.25 | 46.28 | 1,068,385 | -1.20(-2.53%) |
Aug 19, 2015 | 47.41 | 47.64 | 46.98 | 47.48 | 656,129 | -0.21(-0.43%) |
Aug 18, 2015 | 48.01 | 48.07 | 47.66 | 47.69 | 703,146 | -0.31(-0.64%) |
Aug 17, 2015 | 47.29 | 48.02 | 47.07 | 47.99 | 611,478 | +0.57(+1.21%) |
Aug 14, 2015 | 46.76 | 47.48 | 46.66 | 47.42 | 650,001 | +0.55(+1.17%) |
Aug 13, 2015 | 46.86 | 47.21 | 46.52 | 46.88 | 606,588 | +0.07(+0.14%) |
Aug 12, 2015 | 46.77 | 46.92 | 46.09 | 46.81 | 1,234,779 | -0.38(-0.81%) |
Aug 11, 2015 | 46.66 | 47.21 | 46.49 | 47.19 | 1,003,350 | +0.15(+0.32%) |
Aug 10, 2015 | 46.72 | 47.17 | 46.62 | 47.04 | 947,932 | +0.78(+1.68%) |
Aug 07, 2015 | 45.95 | 46.26 | 45.66 | 46.26 | 998,853 | +0.08(+0.18%) |
Aug 06, 2015 | 46.58 | 46.58 | 45.97 | 46.18 | 1,369,916 | -0.27(-0.57%) |
Aug 05, 2015 | 46.34 | 47.00 | 46.27 | 46.44 | 1,421,083 | +0.60(+1.30%) |
Aug 04, 2015 | 45.85 | 46.49 | 45.60 | 45.85 | 1,172,979 | -0.14(-0.31%) |