Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 43.02 | 43.90 | 42.95 | 43.03 | 2,182,058 | +0.01(+0.02%) |
Oct 29, 2015 | 42.83 | 43.18 | 42.60 | 43.02 | 2,186,815 | +0.08(+0.18%) |
Oct 28, 2015 | 42.81 | 43.32 | 42.55 | 42.94 | 3,062,982 | +0.06(+0.14%) |
Oct 27, 2015 | 46.19 | 46.19 | 41.01 | 42.88 | 5,129,724 | -1.95(-4.36%) |
Oct 26, 2015 | 45.17 | 45.27 | 44.46 | 44.83 | 3,565,122 | -0.46(-1.01%) |
Oct 23, 2015 | 45.43 | 45.72 | 45.02 | 45.29 | 2,491,155 | +0.22(+0.49%) |
Oct 22, 2015 | 43.55 | 45.20 | 43.48 | 45.07 | 2,599,668 | +1.83(+4.23%) |
Oct 21, 2015 | 43.60 | 43.70 | 42.88 | 43.24 | 1,766,544 | -0.26(-0.60%) |
Oct 20, 2015 | 42.77 | 43.55 | 42.77 | 43.50 | 1,575,109 | +0.67(+1.57%) |
Oct 19, 2015 | 42.55 | 42.93 | 42.42 | 42.82 | 1,869,146 | +0.20(+0.47%) |
Oct 16, 2015 | 42.85 | 43.01 | 42.44 | 42.62 | 1,501,536 | -0.22(-0.51%) |
Oct 15, 2015 | 42.79 | 43.12 | 42.26 | 42.84 | 2,152,605 | +0.39(+0.91%) |
Oct 14, 2015 | 42.75 | 43.03 | 42.34 | 42.46 | 2,201,208 | -0.34(-0.80%) |
Oct 13, 2015 | 43.08 | 43.42 | 42.78 | 42.80 | 1,608,113 | -0.49(-1.13%) |
Oct 12, 2015 | 42.75 | 43.34 | 42.51 | 43.29 | 1,575,051 | +0.47(+1.10%) |
Oct 09, 2015 | 42.68 | 43.14 | 42.20 | 42.82 | 1,933,170 | +0.15(+0.35%) |
Oct 08, 2015 | 42.28 | 42.80 | 42.08 | 42.67 | 1,812,546 | +0.27(+0.64%) |
Oct 07, 2015 | 41.96 | 42.49 | 41.61 | 42.40 | 3,142,446 | +0.77(+1.85%) |
Oct 06, 2015 | 42.48 | 42.48 | 41.30 | 41.62 | 4,101,633 | -0.73(-1.72%) |
Oct 05, 2015 | 42.26 | 42.86 | 42.15 | 42.35 | 2,560,024 | +0.32(+0.77%) |
Oct 02, 2015 | 40.71 | 42.03 | 40.30 | 42.03 | 2,238,861 | +0.88(+2.15%) |
Oct 01, 2015 | 41.19 | 41.61 | 40.55 | 41.14 | 3,110,243 | +0.08(+0.19%) |
Sep 30, 2015 | 40.63 | 41.13 | 40.43 | 41.06 | 2,462,685 | +0.80(+1.98%) |
Sep 29, 2015 | 40.07 | 40.66 | 39.76 | 40.27 | 3,683,980 | +0.17(+0.41%) |
Sep 28, 2015 | 41.05 | 41.05 | 39.98 | 40.10 | 3,559,331 | -0.98(-2.39%) |
Sep 25, 2015 | 41.55 | 41.61 | 40.79 | 41.08 | 3,155,004 | -0.28(-0.68%) |
Sep 24, 2015 | 41.62 | 41.64 | 40.85 | 41.36 | 3,332,772 | -0.63(-1.50%) |
Sep 23, 2015 | 42.65 | 42.77 | 41.87 | 41.99 | 2,420,679 | -0.53(-1.26%) |
Sep 22, 2015 | 43.31 | 43.54 | 42.47 | 42.53 | 3,301,854 | -1.31(-2.98%) |
Sep 21, 2015 | 43.78 | 44.61 | 43.72 | 43.83 | 2,494,359 | +0.05(+0.12%) |
Sep 18, 2015 | 44.38 | 44.58 | 43.59 | 43.78 | 6,586,779 | -1.11(-2.48%) |
Sep 17, 2015 | 44.87 | 45.41 | 44.73 | 44.89 | 2,373,303 | -0.28(-0.62%) |
Sep 16, 2015 | 44.87 | 45.36 | 44.59 | 45.17 | 2,065,150 | +0.11(+0.23%) |
Sep 15, 2015 | 44.39 | 45.22 | 44.22 | 45.07 | 3,863,527 | +0.36(+0.80%) |
Sep 14, 2015 | 44.80 | 44.80 | 44.25 | 44.71 | 2,230,941 | -0.09(-0.20%) |
Sep 11, 2015 | 44.67 | 45.09 | 44.49 | 44.80 | 2,148,711 | +0.00(+0.00%) |
Sep 10, 2015 | 44.56 | 45.20 | 44.39 | 44.80 | 3,028,907 | -0.05(-0.12%) |
Sep 09, 2015 | 45.58 | 45.62 | 44.74 | 44.85 | 1,492,567 | -0.43(-0.95%) |
Sep 08, 2015 | 44.98 | 45.37 | 44.75 | 45.28 | 2,888,319 | +1.04(+2.36%) |
Sep 04, 2015 | 43.95 | 44.23 | 44.23 | 44.23 | 2,405,875 | -0.52(-1.15%) |
Sep 03, 2015 | 44.68 | 45.35 | 44.56 | 44.75 | 2,047,753 | +0.11(+0.24%) |
Sep 02, 2015 | 44.71 | 44.89 | 43.95 | 44.65 | 1,900,302 | +0.43(+0.97%) |
Sep 01, 2015 | 43.97 | 44.86 | 43.89 | 44.22 | 2,646,323 | -0.73(-1.63%) |
Aug 31, 2015 | 45.25 | 45.64 | 44.70 | 44.95 | 2,274,035 | -0.53(-1.17%) |
Aug 28, 2015 | 45.27 | 45.83 | 45.08 | 45.48 | 2,186,769 | +0.05(+0.12%) |
Aug 27, 2015 | 45.44 | 45.85 | 44.73 | 45.43 | 3,212,947 | +0.58(+1.29%) |
Aug 26, 2015 | 44.58 | 44.96 | 43.83 | 44.86 | 3,688,399 | +1.08(+2.48%) |
Aug 25, 2015 | 44.99 | 45.45 | 43.76 | 43.77 | 2,950,837 | -0.62(-1.40%) |
Aug 24, 2015 | 43.06 | 45.96 | 42.44 | 44.39 | 4,171,939 | -1.19(-2.61%) |
Aug 21, 2015 | 46.02 | 46.23 | 45.41 | 45.58 | 3,087,913 | -0.79(-1.70%) |
Aug 20, 2015 | 47.07 | 47.09 | 46.01 | 46.37 | 2,766,936 | -0.80(-1.69%) |
Aug 19, 2015 | 47.18 | 47.42 | 46.89 | 47.16 | 2,664,638 | -0.33(-0.70%) |
Aug 18, 2015 | 47.74 | 48.04 | 47.46 | 47.49 | 2,123,594 | -0.39(-0.82%) |
Aug 17, 2015 | 47.82 | 48.03 | 47.55 | 47.89 | 1,849,893 | -0.19(-0.40%) |
Aug 14, 2015 | 47.55 | 48.18 | 47.24 | 48.08 | 1,926,063 | +0.78(+1.64%) |
Aug 13, 2015 | 47.03 | 47.62 | 46.93 | 47.30 | 1,961,286 | +0.09(+0.19%) |
Aug 12, 2015 | 47.18 | 47.52 | 46.59 | 47.21 | 2,755,118 | -0.49(-1.03%) |
Aug 11, 2015 | 47.88 | 47.98 | 47.49 | 47.70 | 1,685,902 | -0.61(-1.27%) |
Aug 10, 2015 | 48.53 | 48.79 | 47.90 | 48.31 | 2,316,131 | +0.03(+0.05%) |
Aug 07, 2015 | 47.59 | 48.29 | 47.30 | 48.29 | 2,603,729 | +0.57(+1.19%) |
Aug 06, 2015 | 48.28 | 48.56 | 47.45 | 47.72 | 2,705,128 | -0.68(-1.41%) |
Aug 05, 2015 | 47.74 | 48.66 | 47.66 | 48.40 | 3,723,989 | +1.22(+2.59%) |
Aug 04, 2015 | 46.93 | 47.31 | 46.83 | 47.18 | 1,898,333 | +0.43(+0.92%) |