Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 42.87 | 42.87 | 42.63 | 42.77 | 20,592 | -0.01(-0.02%) |
Oct 29, 2015 | 42.45 | 42.79 | 42.45 | 42.78 | 15,594 | +0.23(+0.54%) |
Oct 28, 2015 | 42.49 | 42.57 | 42.23 | 42.55 | 18,574 | -0.65(-1.50%) |
Oct 27, 2015 | 43.57 | 43.57 | 43.19 | 43.20 | 27,746 | -0.52(-1.19%) |
Oct 26, 2015 | 44.09 | 44.09 | 43.65 | 43.72 | 23,431 | -0.21(-0.48%) |
Oct 23, 2015 | 43.81 | 44.01 | 43.62 | 43.93 | 8,958 | +0.71(+1.65%) |
Oct 22, 2015 | 43.18 | 43.40 | 43.14 | 43.22 | 13,620 | +0.46(+1.06%) |
Oct 21, 2015 | 42.55 | 42.87 | 42.55 | 42.76 | 26,710 | +0.68(+1.62%) |
Oct 20, 2015 | 42.10 | 42.18 | 42.03 | 42.08 | 14,264 | -1.09(-2.54%) |
Oct 19, 2015 | 43.20 | 43.24 | 43.12 | 43.17 | 8,390 | -0.24(-0.55%) |
Oct 16, 2015 | 43.19 | 43.48 | 43.15 | 43.41 | 24,893 | -0.10(-0.22%) |
Oct 15, 2015 | 43.49 | 43.52 | 43.36 | 43.51 | 11,919 | +0.62(+1.45%) |
Oct 14, 2015 | 43.17 | 43.17 | 42.81 | 42.89 | 10,619 | -0.50(-1.15%) |
Oct 13, 2015 | 42.98 | 43.85 | 42.98 | 43.39 | 7,051 | +0.06(+0.14%) |
Oct 12, 2015 | 43.25 | 43.38 | 43.25 | 43.33 | 11,559 | +0.00(+0.00%) |
Oct 09, 2015 | 43.11 | 43.64 | 43.11 | 43.33 | 28,561 | +0.69(+1.62%) |
Oct 08, 2015 | 42.43 | 42.65 | 42.35 | 42.64 | 19,177 | +0.08(+0.18%) |
Oct 07, 2015 | 42.75 | 42.93 | 42.36 | 42.56 | 11,081 | +0.91(+2.18%) |
Oct 06, 2015 | 41.60 | 41.66 | 41.53 | 41.65 | 30,187 | -0.97(-2.28%) |
Oct 05, 2015 | 42.28 | 42.67 | 42.24 | 42.62 | 14,823 | +0.56(+1.33%) |
Oct 02, 2015 | 41.20 | 42.06 | 40.63 | 42.06 | 32,821 | +0.88(+2.14%) |
Oct 01, 2015 | 40.98 | 41.18 | 40.94 | 41.18 | 14,894 | +0.33(+0.81%) |
Sep 30, 2015 | 41.05 | 41.09 | 40.44 | 40.85 | 23,879 | +0.42(+1.05%) |
Sep 29, 2015 | 40.26 | 40.53 | 40.23 | 40.43 | 20,689 | -0.47(-1.16%) |
Sep 28, 2015 | 41.24 | 41.44 | 40.90 | 40.90 | 17,924 | -1.02(-2.44%) |
Sep 25, 2015 | 42.97 | 42.97 | 41.75 | 41.92 | 20,056 | +1.14(+2.81%) |
Sep 24, 2015 | 40.55 | 40.84 | 40.50 | 40.78 | 19,987 | -0.86(-2.07%) |
Sep 23, 2015 | 41.77 | 41.79 | 41.50 | 41.64 | 15,158 | -0.19(-0.45%) |
Sep 22, 2015 | 41.64 | 41.83 | 41.47 | 41.83 | 21,200 | -0.35(-0.83%) |
Sep 21, 2015 | 42.00 | 42.19 | 41.85 | 42.18 | 21,670 | +0.31(+0.74%) |
Sep 18, 2015 | 41.99 | 42.18 | 41.79 | 41.87 | 75,143 | -2.24(-5.08%) |
Sep 17, 2015 | 43.55 | 44.30 | 43.55 | 44.11 | 46,498 | +0.12(+0.27%) |
Sep 16, 2015 | 44.15 | 44.15 | 43.77 | 43.99 | 89,110 | -0.26(-0.59%) |
Sep 15, 2015 | 43.64 | 44.25 | 43.64 | 44.25 | 113,689 | +0.40(+0.91%) |
Sep 14, 2015 | 43.74 | 43.85 | 43.69 | 43.85 | 11,221 | +0.55(+1.27%) |
Sep 11, 2015 | 43.20 | 43.49 | 43.20 | 43.30 | 345,506 | +0.00(+0.00%) |
Sep 10, 2015 | 43.50 | 43.50 | 42.87 | 43.30 | 71,148 | +0.33(+0.78%) |
Sep 09, 2015 | 43.02 | 43.15 | 42.92 | 42.97 | 321,675 | +0.87(+2.05%) |
Sep 08, 2015 | 42.02 | 42.21 | 41.98 | 42.10 | 145,701 | +0.75(+1.81%) |
Sep 04, 2015 | 41.35 | 41.35 | 41.35 | 0 | -0.66(-1.57%) | |
Sep 03, 2015 | 41.97 | 42.17 | 41.91 | 42.01 | 11,797 | +0.57(+1.38%) |
Sep 02, 2015 | 40.73 | 41.45 | 40.61 | 41.44 | 451,982 | +1.48(+3.70%) |
Sep 01, 2015 | 40.17 | 40.17 | 39.85 | 39.96 | 379,040 | -1.13(-2.75%) |
Aug 31, 2015 | 41.20 | 41.33 | 41.01 | 41.09 | 329,747 | +0.49(+1.21%) |
Aug 28, 2015 | 40.44 | 40.60 | 40.42 | 40.60 | 78,134 | +0.01(+0.02%) |
Aug 27, 2015 | 39.79 | 40.59 | 39.79 | 40.59 | 5,046 | +0.35(+0.87%) |
Aug 26, 2015 | 39.78 | 40.24 | 39.50 | 40.24 | 8,183 | +1.07(+2.73%) |
Aug 25, 2015 | 39.79 | 40.51 | 39.17 | 39.17 | 6,089 | +0.28(+0.72%) |
Aug 24, 2015 | 38.49 | 38.49 | 37.73 | 38.89 | 3,246 | -1.23(-3.07%) |
Aug 21, 2015 | 40.47 | 40.64 | 40.12 | 40.12 | 3,602 | -1.43(-3.44%) |
Aug 20, 2015 | 41.62 | 41.62 | 41.55 | 41.55 | 2,502 | -0.96(-2.26%) |
Aug 19, 2015 | 42.46 | 42.53 | 42.44 | 42.51 | 2,566 | -0.16(-0.37%) |
Aug 18, 2015 | 42.93 | 42.98 | 42.67 | 42.67 | 3,499 | -0.45(-1.04%) |
Aug 17, 2015 | 42.92 | 43.12 | 42.92 | 43.12 | 4,246 | -0.05(-0.12%) |
Aug 14, 2015 | 43.07 | 43.17 | 43.06 | 43.17 | 1,649 | -0.11(-0.26%) |
Aug 13, 2015 | 43.12 | 43.31 | 43.12 | 43.28 | 1,483 | +1.09(+2.59%) |
Aug 12, 2015 | 42.44 | 42.44 | 42.19 | 42.19 | 4,901 | +0.19(+0.45%) |
Aug 11, 2015 | 42.03 | 42.03 | 41.96 | 42.00 | 1,732 | +0.56(+1.35%) |
Aug 10, 2015 | 41.36 | 41.44 | 41.36 | 41.44 | 1,593 | -1.89(-4.36%) |
Aug 07, 2015 | 43.51 | 43.51 | 43.30 | 43.33 | 1,537 | +2.39(+5.84%) |
Aug 06, 2015 | 40.83 | 40.94 | 40.82 | 40.94 | 2,180 | -0.63(-1.52%) |
Aug 05, 2015 | 41.45 | 41.64 | 41.45 | 41.57 | 1,523 | +0.86(+2.11%) |
Aug 04, 2015 | 40.70 | 40.72 | 40.67 | 40.71 | 5,105 | +0.42(+1.04%) |