Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 45.52 | 45.91 | 45.49 | 45.59 | 305,484 | +0.06(+0.13%) |
Oct 29, 2015 | 45.50 | 45.55 | 45.27 | 45.53 | 1,534,305 | -0.28(-0.61%) |
Oct 28, 2015 | 45.95 | 46.19 | 45.43 | 45.81 | 201,613 | +1.51(+3.41%) |
Oct 27, 2015 | 44.28 | 44.41 | 44.17 | 44.30 | 51,547 | -0.05(-0.11%) |
Oct 26, 2015 | 44.10 | 44.40 | 44.06 | 44.35 | 106,142 | +0.14(+0.32%) |
Oct 23, 2015 | 44.28 | 44.37 | 43.99 | 44.21 | 43,293 | -0.08(-0.18%) |
Oct 22, 2015 | 44.30 | 44.37 | 44.14 | 44.29 | 39,860 | +0.13(+0.29%) |
Oct 21, 2015 | 44.83 | 44.83 | 44.16 | 44.16 | 51,525 | -0.66(-1.46%) |
Oct 20, 2015 | 44.87 | 44.90 | 44.69 | 44.82 | 17,364 | +0.35(+0.79%) |
Oct 19, 2015 | 44.39 | 44.52 | 44.36 | 44.47 | 15,340 | +0.39(+0.87%) |
Oct 16, 2015 | 43.75 | 44.10 | 43.75 | 44.08 | 43,428 | +0.08(+0.18%) |
Oct 15, 2015 | 43.46 | 44.19 | 43.46 | 44.00 | 39,328 | +1.15(+2.68%) |
Oct 14, 2015 | 42.62 | 42.90 | 42.62 | 42.85 | 19,243 | +0.10(+0.23%) |
Oct 13, 2015 | 42.53 | 42.92 | 42.51 | 42.75 | 11,991 | +0.86(+2.05%) |
Oct 12, 2015 | 41.63 | 42.02 | 41.61 | 41.89 | 17,039 | +0.38(+0.92%) |
Oct 09, 2015 | 41.37 | 41.67 | 41.37 | 41.51 | 28,560 | +0.20(+0.48%) |
Oct 08, 2015 | 41.04 | 41.36 | 41.00 | 41.31 | 32,084 | -0.48(-1.16%) |
Oct 07, 2015 | 41.50 | 41.89 | 41.45 | 41.80 | 16,953 | -0.32(-0.77%) |
Oct 06, 2015 | 42.08 | 42.22 | 41.88 | 42.12 | 78,960 | -0.19(-0.45%) |
Oct 05, 2015 | 42.28 | 42.35 | 42.03 | 42.31 | 56,808 | +1.13(+2.74%) |
Oct 02, 2015 | 40.67 | 41.30 | 40.51 | 41.18 | 117,280 | +0.75(+1.86%) |
Oct 01, 2015 | 40.45 | 40.48 | 40.17 | 40.43 | 73,842 | -0.36(-0.88%) |
Sep 30, 2015 | 40.60 | 40.79 | 40.30 | 40.79 | 38,673 | +1.59(+4.06%) |
Sep 29, 2015 | 38.98 | 39.32 | 38.92 | 39.20 | 26,741 | -0.57(-1.43%) |
Sep 28, 2015 | 40.12 | 40.23 | 39.77 | 39.77 | 11,525 | -0.09(-0.23%) |
Sep 25, 2015 | 40.05 | 40.21 | 39.75 | 39.86 | 21,391 | +0.35(+0.89%) |
Sep 24, 2015 | 39.65 | 39.65 | 39.23 | 39.51 | 19,927 | -1.01(-2.49%) |
Sep 23, 2015 | 40.65 | 40.78 | 40.31 | 40.52 | 27,663 | +0.20(+0.50%) |
Sep 22, 2015 | 40.46 | 40.48 | 40.08 | 40.32 | 25,070 | -0.90(-2.18%) |
Sep 21, 2015 | 41.65 | 41.70 | 41.07 | 41.22 | 17,083 | -0.09(-0.22%) |
Sep 18, 2015 | 41.33 | 41.67 | 41.02 | 41.31 | 46,009 | -1.15(-2.71%) |
Sep 17, 2015 | 41.64 | 42.55 | 41.63 | 42.46 | 25,571 | +1.87(+4.61%) |
Sep 16, 2015 | 40.92 | 41.02 | 40.57 | 40.59 | 26,890 | +1.13(+2.86%) |
Sep 15, 2015 | 39.24 | 39.58 | 39.16 | 39.46 | 121,800 | +0.50(+1.28%) |
Sep 14, 2015 | 38.96 | 38.99 | 38.77 | 38.96 | 10,776 | -0.14(-0.36%) |
Sep 11, 2015 | 38.66 | 39.15 | 38.66 | 39.10 | 30,392 | -0.28(-0.71%) |
Sep 10, 2015 | 38.87 | 39.45 | 38.86 | 39.38 | 14,122 | +0.37(+0.94%) |
Sep 09, 2015 | 39.89 | 39.89 | 39.00 | 39.02 | 22,539 | +0.15(+0.39%) |
Sep 08, 2015 | 38.93 | 39.04 | 38.65 | 38.86 | 19,296 | +0.66(+1.73%) |
Sep 04, 2015 | 38.20 | 38.20 | 38.20 | 0 | -1.03(-2.63%) | |
Sep 03, 2015 | 39.37 | 39.50 | 39.04 | 39.23 | 15,698 | -0.02(-0.05%) |
Sep 02, 2015 | 39.16 | 39.28 | 38.97 | 39.25 | 28,519 | +0.42(+1.08%) |
Sep 01, 2015 | 38.84 | 38.98 | 38.62 | 38.83 | 67,605 | -0.76(-1.92%) |
Aug 31, 2015 | 39.61 | 39.72 | 39.43 | 39.59 | 22,865 | +0.28(+0.71%) |
Aug 28, 2015 | 39.44 | 39.44 | 39.07 | 39.31 | 39,649 | -0.37(-0.93%) |
Aug 27, 2015 | 39.61 | 39.68 | 39.19 | 39.68 | 37,222 | +0.05(+0.14%) |
Aug 26, 2015 | 39.90 | 39.90 | 38.99 | 39.62 | 58,859 | +0.27(+0.70%) |
Aug 25, 2015 | 40.33 | 40.33 | 39.24 | 39.35 | 25,864 | -0.16(-0.40%) |
Aug 24, 2015 | 38.33 | 40.14 | 38.06 | 39.51 | 26,640 | -0.12(-0.30%) |
Aug 21, 2015 | 40.31 | 40.44 | 39.50 | 39.63 | 61,718 | -1.25(-3.07%) |
Aug 20, 2015 | 41.33 | 41.40 | 40.83 | 40.88 | 44,069 | -0.97(-2.31%) |
Aug 19, 2015 | 41.47 | 42.05 | 41.41 | 41.85 | 80,589 | -0.05(-0.12%) |
Aug 18, 2015 | 41.77 | 41.98 | 41.77 | 41.90 | 32,053 | -0.16(-0.37%) |
Aug 17, 2015 | 41.80 | 42.10 | 41.75 | 42.05 | 29,568 | -0.31(-0.74%) |
Aug 14, 2015 | 42.20 | 42.45 | 42.18 | 42.37 | 17,563 | +0.04(+0.09%) |
Aug 13, 2015 | 42.36 | 42.43 | 42.13 | 42.33 | 100,206 | -0.28(-0.66%) |
Aug 12, 2015 | 42.05 | 42.61 | 42.05 | 42.61 | 14,724 | +0.26(+0.61%) |
Aug 11, 2015 | 42.53 | 42.53 | 42.11 | 42.35 | 47,260 | -0.32(-0.75%) |
Aug 10, 2015 | 42.28 | 42.75 | 42.28 | 42.67 | 20,002 | +0.31(+0.73%) |
Aug 07, 2015 | 41.78 | 42.36 | 41.78 | 42.36 | 24,971 | -0.06(-0.14%) |
Aug 06, 2015 | 42.36 | 42.50 | 42.19 | 42.42 | 24,589 | +0.14(+0.33%) |
Aug 05, 2015 | 41.93 | 42.30 | 41.93 | 42.28 | 31,277 | +0.51(+1.21%) |
Aug 04, 2015 | 41.73 | 41.88 | 41.64 | 41.77 | 25,584 | +0.44(+1.07%) |