Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 42.36 | 42.38 | 42.15 | 42.26 | 12,687 | +0.04(+0.10%) |
Oct 29, 2015 | 42.23 | 42.28 | 42.21 | 42.22 | 25,063 | -0.13(-0.32%) |
Oct 28, 2015 | 42.42 | 42.48 | 42.24 | 42.35 | 7,135 | -0.03(-0.08%) |
Oct 27, 2015 | 42.36 | 42.44 | 42.24 | 42.38 | 17,084 | +0.03(+0.08%) |
Oct 26, 2015 | 42.32 | 42.36 | 42.24 | 42.35 | 9,909 | +0.03(+0.06%) |
Oct 23, 2015 | 42.36 | 42.47 | 42.23 | 42.32 | 616,170 | +0.09(+0.22%) |
Oct 22, 2015 | 42.31 | 42.38 | 42.18 | 42.23 | 19,767 | -0.01(-0.02%) |
Oct 21, 2015 | 42.29 | 42.36 | 42.18 | 42.24 | 58,991 | +0.01(+0.02%) |
Oct 20, 2015 | 42.35 | 42.48 | 42.16 | 42.23 | 85,958 | -0.01(-0.02%) |
Oct 19, 2015 | 42.54 | 42.56 | 42.24 | 42.24 | 207,599 | -0.19(-0.45%) |
Oct 16, 2015 | 42.43 | 42.59 | 42.32 | 42.43 | 35,059 | +0.00(+0.00%) |
Oct 15, 2015 | 42.41 | 42.48 | 42.28 | 42.43 | 58,090 | +0.06(+0.14%) |
Oct 14, 2015 | 42.25 | 42.37 | 42.22 | 42.37 | 13,273 | +0.15(+0.36%) |
Oct 13, 2015 | 42.32 | 42.33 | 42.22 | 42.22 | 29,985 | -0.02(-0.04%) |
Oct 12, 2015 | 42.33 | 42.39 | 42.22 | 42.24 | 23,518 | -0.02(-0.04%) |
Oct 09, 2015 | 42.30 | 42.30 | 42.22 | 42.26 | 20,781 | +0.03(+0.08%) |
Oct 08, 2015 | 42.32 | 42.32 | 42.16 | 42.22 | 43,947 | +0.01(+0.03%) |
Oct 07, 2015 | 42.33 | 42.33 | 42.20 | 42.21 | 53,715 | -0.03(-0.07%) |
Oct 06, 2015 | 42.23 | 42.27 | 42.22 | 42.24 | 31,063 | +0.00(+0.00%) |
Oct 05, 2015 | 42.45 | 42.46 | 42.22 | 42.24 | 57,461 | -0.04(-0.10%) |
Oct 02, 2015 | 42.32 | 42.32 | 42.21 | 42.28 | 82,935 | +0.11(+0.27%) |
Oct 01, 2015 | 42.32 | 42.32 | 42.11 | 42.17 | 150,716 | -0.02(-0.05%) |
Sep 30, 2015 | 42.26 | 42.26 | 42.14 | 42.19 | 103,447 | +0.02(+0.04%) |
Sep 29, 2015 | 42.28 | 42.28 | 42.13 | 42.17 | 163,375 | +0.02(+0.04%) |
Sep 28, 2015 | 42.12 | 42.41 | 42.07 | 42.16 | 243,570 | +0.02(+0.05%) |
Sep 25, 2015 | 42.09 | 42.18 | 42.09 | 42.14 | 281,409 | +0.03(+0.07%) |
Sep 24, 2015 | 42.04 | 42.11 | 42.04 | 42.11 | 7,670 | +0.05(+0.12%) |
Sep 23, 2015 | 42.11 | 42.12 | 42.02 | 42.06 | 1,932 | -0.09(-0.21%) |
Sep 22, 2015 | 42.08 | 42.14 | 41.89 | 42.14 | 75,363 | +0.24(+0.58%) |
Sep 21, 2015 | 41.93 | 41.99 | 41.89 | 41.90 | 40,011 | +0.01(+0.02%) |
Sep 18, 2015 | 42.09 | 42.51 | 41.87 | 41.89 | 311,834 | -0.23(-0.54%) |
Sep 17, 2015 | 42.09 | 42.12 | 41.86 | 42.12 | 10,056 | +0.25(+0.60%) |
Sep 16, 2015 | 42.01 | 42.04 | 41.86 | 41.87 | 5,941 | -0.11(-0.26%) |
Sep 15, 2015 | 42.03 | 42.05 | 41.89 | 41.98 | 5,761 | +0.06(+0.14%) |
Sep 14, 2015 | 42.00 | 42.10 | 41.92 | 41.92 | 12,834 | -0.10(-0.24%) |
Sep 11, 2015 | 42.11 | 42.11 | 41.90 | 42.02 | 9,563 | -0.05(-0.13%) |
Sep 10, 2015 | 42.14 | 42.14 | 41.89 | 42.07 | 13,604 | +0.17(+0.41%) |
Sep 09, 2015 | 41.96 | 42.08 | 41.88 | 41.90 | 7,144 | -0.14(-0.34%) |
Sep 08, 2015 | 42.24 | 42.24 | 41.95 | 42.04 | 6,450 | +0.07(+0.16%) |
Sep 04, 2015 | 42.01 | 41.98 | 41.98 | 41.98 | 7,750 | -0.04(-0.11%) |
Sep 03, 2015 | 42.19 | 42.19 | 41.89 | 42.02 | 11,445 | -0.04(-0.09%) |
Sep 02, 2015 | 42.00 | 42.07 | 41.86 | 42.06 | 7,276 | +0.20(+0.48%) |
Sep 01, 2015 | 42.04 | 42.05 | 41.86 | 41.86 | 2,452 | -0.17(-0.40%) |
Aug 31, 2015 | 42.15 | 42.15 | 41.96 | 42.03 | 5,427 | -0.03(-0.06%) |
Aug 28, 2015 | 42.25 | 42.25 | 41.82 | 42.05 | 6,988 | +0.12(+0.28%) |
Aug 27, 2015 | 42.06 | 42.15 | 41.83 | 41.93 | 10,994 | -0.12(-0.29%) |
Aug 26, 2015 | 41.92 | 42.06 | 41.85 | 42.05 | 9,188 | +0.18(+0.42%) |
Aug 25, 2015 | 42.34 | 42.34 | 41.85 | 41.88 | 13,478 | -0.04(-0.10%) |
Aug 24, 2015 | 42.08 | 42.18 | 41.71 | 41.92 | 17,826 | +0.00(+0.00%) |
Aug 21, 2015 | 42.05 | 42.08 | 41.92 | 41.92 | 5,102 | -0.01(-0.02%) |
Aug 20, 2015 | 42.16 | 42.16 | 41.93 | 41.93 | 7,206 | -0.11(-0.26%) |
Aug 19, 2015 | 41.92 | 42.04 | 41.82 | 42.04 | 8,048 | +0.23(+0.54%) |
Aug 18, 2015 | 41.91 | 41.94 | 41.78 | 41.81 | 18,993 | -0.08(-0.18%) |
Aug 17, 2015 | 41.97 | 41.98 | 41.88 | 41.89 | 22,511 | -0.05(-0.12%) |
Aug 14, 2015 | 41.88 | 41.95 | 41.88 | 41.94 | 3,597 | -0.13(-0.31%) |
Aug 13, 2015 | 42.00 | 42.07 | 42.00 | 42.07 | 814 | +0.07(+0.17%) |
Aug 12, 2015 | 42.05 | 42.17 | 41.85 | 42.00 | 285,274 | +0.08(+0.20%) |
Aug 11, 2015 | 42.10 | 42.11 | 41.91 | 41.91 | 7,761 | +0.03(+0.08%) |
Aug 10, 2015 | 42.21 | 42.21 | 41.88 | 41.88 | 6,108 | -0.02(-0.05%) |
Aug 07, 2015 | 41.92 | 41.92 | 41.88 | 41.90 | 1,756 | +0.01(+0.02%) |
Aug 06, 2015 | 41.92 | 41.95 | 41.89 | 41.89 | 2,725 | -0.00(-0.01%) |
Aug 05, 2015 | 41.90 | 41.95 | 41.85 | 41.90 | 9,933 | -0.04(-0.10%) |
Aug 04, 2015 | 41.93 | 42.00 | 41.85 | 41.94 | 9,162 | -0.07(-0.16%) |