Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 48.06 | 48.17 | 47.30 | 47.31 | 1,133,681 | -0.75(-1.57%) |
Oct 29, 2015 | 47.74 | 48.21 | 47.52 | 48.06 | 788,598 | +0.31(+0.66%) |
Oct 28, 2015 | 46.61 | 47.80 | 46.38 | 47.75 | 1,263,537 | +1.21(+2.60%) |
Oct 27, 2015 | 46.23 | 46.61 | 46.16 | 46.54 | 1,302,368 | +0.06(+0.14%) |
Oct 26, 2015 | 46.49 | 46.62 | 46.25 | 46.48 | 651,796 | +0.10(+0.22%) |
Oct 23, 2015 | 46.45 | 46.50 | 46.08 | 46.38 | 722,237 | +0.20(+0.44%) |
Oct 22, 2015 | 45.70 | 46.31 | 45.63 | 46.17 | 946,915 | +0.64(+1.40%) |
Oct 21, 2015 | 45.56 | 45.82 | 45.41 | 45.54 | 678,990 | +0.19(+0.42%) |
Oct 20, 2015 | 45.18 | 45.42 | 45.11 | 45.35 | 476,026 | +0.28(+0.63%) |
Oct 19, 2015 | 44.61 | 45.08 | 44.51 | 45.06 | 504,879 | +0.38(+0.84%) |
Oct 16, 2015 | 44.63 | 44.77 | 44.37 | 44.69 | 583,754 | +0.30(+0.67%) |
Oct 15, 2015 | 44.04 | 44.41 | 43.69 | 44.39 | 838,106 | +0.62(+1.42%) |
Oct 14, 2015 | 44.00 | 44.14 | 43.68 | 43.77 | 814,007 | -0.18(-0.41%) |
Oct 13, 2015 | 44.40 | 44.54 | 43.89 | 43.95 | 968,405 | -0.57(-1.29%) |
Oct 12, 2015 | 44.11 | 44.66 | 44.07 | 44.52 | 566,211 | +0.40(+0.91%) |
Oct 09, 2015 | 44.21 | 44.35 | 43.96 | 44.12 | 602,468 | -0.04(-0.09%) |
Oct 08, 2015 | 43.41 | 44.17 | 43.32 | 44.16 | 661,626 | +0.76(+1.76%) |
Oct 07, 2015 | 43.19 | 43.47 | 42.95 | 43.40 | 684,306 | +0.49(+1.13%) |
Oct 06, 2015 | 43.09 | 43.21 | 42.87 | 42.91 | 687,266 | -0.33(-0.76%) |
Oct 05, 2015 | 42.88 | 43.27 | 42.86 | 43.24 | 868,100 | +0.78(+1.83%) |
Oct 02, 2015 | 41.47 | 42.48 | 41.34 | 42.46 | 1,018,674 | +0.40(+0.95%) |
Oct 01, 2015 | 42.34 | 42.38 | 41.46 | 42.06 | 955,116 | -0.20(-0.46%) |
Sep 30, 2015 | 42.14 | 42.33 | 41.88 | 42.26 | 988,338 | +0.42(+1.00%) |
Sep 29, 2015 | 41.62 | 41.90 | 41.35 | 41.84 | 657,397 | +0.30(+0.72%) |
Sep 28, 2015 | 41.87 | 41.92 | 41.40 | 41.55 | 734,466 | -0.45(-1.07%) |
Sep 25, 2015 | 42.14 | 42.38 | 41.77 | 41.99 | 706,840 | +0.18(+0.43%) |
Sep 24, 2015 | 41.35 | 41.89 | 41.35 | 41.81 | 725,190 | +0.13(+0.30%) |
Sep 23, 2015 | 41.55 | 41.87 | 41.48 | 41.69 | 567,394 | +0.14(+0.34%) |
Sep 22, 2015 | 41.49 | 41.88 | 41.32 | 41.55 | 810,068 | -0.42(-0.99%) |
Sep 21, 2015 | 41.71 | 42.16 | 41.54 | 41.96 | 832,481 | +0.48(+1.16%) |
Sep 18, 2015 | 41.63 | 42.06 | 41.40 | 41.48 | 1,893,938 | -0.71(-1.69%) |
Sep 17, 2015 | 42.36 | 42.79 | 42.12 | 42.20 | 1,122,676 | -0.06(-0.15%) |
Sep 16, 2015 | 42.01 | 42.30 | 41.82 | 42.26 | 877,972 | +0.24(+0.56%) |
Sep 15, 2015 | 41.66 | 42.14 | 41.47 | 42.02 | 781,217 | +0.46(+1.11%) |
Sep 14, 2015 | 41.61 | 41.64 | 41.33 | 41.56 | 994,212 | -0.05(-0.11%) |
Sep 11, 2015 | 41.12 | 41.62 | 40.97 | 41.61 | 960,738 | +0.32(+0.77%) |
Sep 10, 2015 | 41.00 | 41.63 | 41.00 | 41.29 | 765,953 | +0.16(+0.40%) |
Sep 09, 2015 | 41.73 | 41.85 | 41.05 | 41.13 | 943,484 | -0.28(-0.68%) |
Sep 08, 2015 | 41.17 | 41.48 | 40.87 | 41.41 | 1,671,163 | +0.98(+2.43%) |
Sep 04, 2015 | 40.51 | 40.42 | 40.42 | 40.42 | 1,069,545 | -0.69(-1.69%) |
Sep 03, 2015 | 41.02 | 41.30 | 40.93 | 41.12 | 1,344,896 | +0.38(+0.94%) |
Sep 02, 2015 | 40.49 | 41.09 | 40.04 | 40.74 | 1,523,005 | +1.05(+2.65%) |
Sep 01, 2015 | 39.88 | 40.07 | 39.54 | 39.68 | 1,449,297 | -1.07(-2.62%) |
Aug 31, 2015 | 40.76 | 40.88 | 40.54 | 40.75 | 1,176,176 | -0.36(-0.87%) |
Aug 28, 2015 | 41.09 | 41.22 | 40.83 | 41.11 | 1,036,910 | -0.30(-0.73%) |
Aug 27, 2015 | 41.06 | 41.51 | 40.65 | 41.41 | 1,309,474 | +0.78(+1.92%) |
Aug 26, 2015 | 40.64 | 41.70 | 39.65 | 40.63 | 1,580,621 | +0.99(+2.49%) |
Aug 25, 2015 | 40.89 | 41.50 | 39.61 | 39.65 | 2,128,349 | -0.28(-0.70%) |
Aug 24, 2015 | 39.43 | 41.33 | 38.72 | 39.93 | 2,658,717 | -2.02(-4.81%) |
Aug 21, 2015 | 43.03 | 43.15 | 41.93 | 41.94 | 1,507,736 | -1.33(-3.08%) |
Aug 20, 2015 | 43.60 | 43.73 | 43.27 | 43.27 | 787,252 | -0.66(-1.51%) |
Aug 19, 2015 | 44.14 | 44.34 | 43.74 | 43.94 | 711,840 | -0.37(-0.83%) |
Aug 18, 2015 | 44.05 | 44.33 | 44.03 | 44.30 | 688,686 | +0.24(+0.55%) |
Aug 17, 2015 | 44.05 | 44.22 | 43.64 | 44.06 | 737,335 | -0.05(-0.11%) |
Aug 14, 2015 | 43.87 | 44.11 | 43.64 | 44.11 | 604,401 | +0.28(+0.64%) |
Aug 13, 2015 | 43.71 | 44.01 | 43.51 | 43.83 | 695,720 | +0.04(+0.09%) |
Aug 12, 2015 | 43.40 | 43.81 | 43.06 | 43.79 | 1,007,470 | +0.21(+0.48%) |
Aug 11, 2015 | 43.17 | 43.63 | 42.91 | 43.58 | 728,204 | +0.09(+0.21%) |
Aug 10, 2015 | 43.48 | 43.59 | 43.38 | 43.48 | 695,920 | +0.40(+0.92%) |
Aug 07, 2015 | 43.05 | 43.11 | 42.81 | 43.09 | 597,412 | +0.06(+0.14%) |
Aug 06, 2015 | 43.37 | 43.37 | 42.87 | 43.03 | 546,483 | -0.23(-0.54%) |
Aug 05, 2015 | 43.61 | 43.61 | 43.17 | 43.26 | 562,998 | +0.09(+0.22%) |
Aug 04, 2015 | 43.03 | 43.33 | 42.85 | 43.17 | 765,760 | +0.06(+0.14%) |