Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 42.56 | 42.87 | 42.45 | 42.75 | 243,132 | +0.23(+0.53%) |
Oct 29, 2015 | 42.67 | 42.67 | 42.02 | 42.52 | 328,669 | -0.20(-0.47%) |
Oct 28, 2015 | 43.13 | 43.30 | 42.29 | 42.72 | 505,628 | -0.45(-1.04%) |
Oct 27, 2015 | 43.25 | 43.35 | 43.02 | 43.17 | 207,544 | -0.14(-0.33%) |
Oct 26, 2015 | 43.44 | 43.50 | 42.99 | 43.31 | 297,138 | -0.04(-0.10%) |
Oct 23, 2015 | 44.16 | 44.16 | 43.32 | 43.35 | 480,160 | -0.77(-1.74%) |
Oct 22, 2015 | 43.75 | 44.21 | 43.68 | 44.12 | 278,237 | +0.48(+1.09%) |
Oct 21, 2015 | 43.87 | 44.09 | 43.61 | 43.65 | 323,907 | -0.14(-0.33%) |
Oct 20, 2015 | 43.58 | 43.92 | 43.51 | 43.79 | 156,088 | +0.12(+0.27%) |
Oct 19, 2015 | 43.51 | 43.67 | 43.23 | 43.67 | 305,990 | +0.08(+0.19%) |
Oct 16, 2015 | 43.54 | 43.83 | 43.45 | 43.59 | 423,708 | +0.05(+0.12%) |
Oct 15, 2015 | 42.92 | 43.58 | 42.86 | 43.54 | 433,566 | +0.69(+1.60%) |
Oct 14, 2015 | 42.89 | 43.15 | 42.83 | 42.85 | 256,680 | -0.05(-0.12%) |
Oct 13, 2015 | 42.89 | 43.12 | 42.86 | 42.91 | 245,705 | -0.11(-0.24%) |
Oct 12, 2015 | 42.71 | 43.21 | 42.71 | 43.01 | 253,645 | +0.35(+0.83%) |
Oct 09, 2015 | 42.89 | 42.89 | 42.52 | 42.66 | 266,854 | -0.16(-0.38%) |
Oct 08, 2015 | 42.26 | 42.88 | 42.15 | 42.82 | 343,688 | +0.55(+1.29%) |
Oct 07, 2015 | 42.46 | 42.52 | 42.21 | 42.27 | 353,988 | -0.08(-0.19%) |
Oct 06, 2015 | 42.70 | 42.70 | 42.18 | 42.36 | 433,343 | -0.36(-0.85%) |
Oct 05, 2015 | 42.30 | 42.75 | 42.13 | 42.72 | 817,751 | +0.58(+1.39%) |
Oct 02, 2015 | 41.71 | 42.13 | 41.50 | 42.13 | 322,107 | +0.56(+1.35%) |
Oct 01, 2015 | 42.15 | 42.15 | 41.27 | 41.57 | 647,221 | -0.45(-1.08%) |
Sep 30, 2015 | 41.47 | 42.06 | 41.37 | 42.02 | 513,617 | +0.74(+1.79%) |
Sep 29, 2015 | 41.35 | 41.54 | 41.14 | 41.28 | 320,390 | -0.01(-0.02%) |
Sep 28, 2015 | 41.41 | 41.69 | 41.24 | 41.29 | 561,887 | -0.20(-0.49%) |
Sep 25, 2015 | 41.23 | 41.87 | 41.00 | 41.50 | 469,116 | +0.39(+0.95%) |
Sep 24, 2015 | 40.63 | 41.14 | 40.60 | 41.11 | 373,882 | +0.38(+0.94%) |
Sep 23, 2015 | 40.73 | 40.84 | 40.60 | 40.72 | 388,514 | +0.05(+0.12%) |
Sep 22, 2015 | 40.88 | 41.11 | 40.56 | 40.67 | 290,622 | -0.48(-1.17%) |
Sep 21, 2015 | 41.09 | 41.38 | 41.00 | 41.16 | 394,419 | +0.17(+0.42%) |
Sep 18, 2015 | 40.98 | 41.42 | 40.79 | 40.98 | 671,439 | -0.27(-0.65%) |
Sep 17, 2015 | 40.72 | 41.75 | 40.67 | 41.25 | 429,352 | +0.53(+1.31%) |
Sep 16, 2015 | 40.35 | 40.81 | 40.30 | 40.72 | 334,980 | +0.39(+0.98%) |
Sep 15, 2015 | 40.10 | 40.36 | 39.89 | 40.32 | 243,939 | +0.23(+0.57%) |
Sep 14, 2015 | 40.00 | 40.31 | 40.00 | 40.09 | 245,943 | +0.11(+0.28%) |
Sep 11, 2015 | 39.57 | 39.99 | 39.46 | 39.98 | 268,284 | +0.32(+0.80%) |
Sep 10, 2015 | 39.74 | 40.07 | 39.57 | 39.66 | 343,286 | -0.11(-0.27%) |
Sep 09, 2015 | 40.34 | 40.43 | 39.71 | 39.77 | 895,859 | -0.46(-1.15%) |
Sep 08, 2015 | 39.82 | 40.24 | 39.82 | 40.24 | 475,023 | +0.84(+2.13%) |
Sep 04, 2015 | 39.73 | 39.40 | 39.40 | 39.40 | 280,328 | -0.60(-1.51%) |
Sep 03, 2015 | 39.86 | 40.15 | 39.81 | 40.00 | 153,618 | +0.23(+0.58%) |
Sep 02, 2015 | 40.11 | 40.11 | 39.48 | 39.77 | 382,965 | +0.03(+0.07%) |
Sep 01, 2015 | 40.47 | 40.47 | 39.59 | 39.74 | 785,351 | -1.11(-2.71%) |
Aug 31, 2015 | 41.41 | 41.49 | 40.53 | 40.85 | 1,093,145 | -0.65(-1.55%) |
Aug 28, 2015 | 41.56 | 41.62 | 41.01 | 41.50 | 316,633 | -0.10(-0.25%) |
Aug 27, 2015 | 41.38 | 41.60 | 41.05 | 41.60 | 739,696 | +0.53(+1.29%) |
Aug 26, 2015 | 40.80 | 41.16 | 40.33 | 41.07 | 277,509 | +0.67(+1.66%) |
Aug 25, 2015 | 41.92 | 42.47 | 40.38 | 40.40 | 564,976 | -1.11(-2.68%) |
Aug 24, 2015 | 42.78 | 42.78 | 41.45 | 41.51 | 789,544 | -1.70(-3.93%) |
Aug 21, 2015 | 43.56 | 43.69 | 43.15 | 43.21 | 272,446 | -0.53(-1.20%) |
Aug 20, 2015 | 43.81 | 44.22 | 43.62 | 43.74 | 354,303 | -0.31(-0.71%) |
Aug 19, 2015 | 43.76 | 44.17 | 43.57 | 44.05 | 322,701 | +0.17(+0.38%) |
Aug 18, 2015 | 43.95 | 43.96 | 43.75 | 43.88 | 488,444 | -0.13(-0.30%) |
Aug 17, 2015 | 43.78 | 44.19 | 43.70 | 44.01 | 1,287,783 | +0.22(+0.51%) |
Aug 14, 2015 | 43.39 | 43.79 | 43.26 | 43.79 | 353,412 | +0.34(+0.77%) |
Aug 13, 2015 | 43.32 | 43.55 | 42.95 | 43.45 | 521,747 | +0.02(+0.04%) |
Aug 12, 2015 | 42.55 | 43.46 | 42.55 | 43.44 | 654,083 | +0.78(+1.84%) |
Aug 11, 2015 | 42.45 | 42.94 | 42.34 | 42.66 | 961,655 | +0.18(+0.43%) |
Aug 10, 2015 | 42.62 | 42.83 | 42.38 | 42.47 | 621,710 | -0.12(-0.28%) |
Aug 07, 2015 | 42.08 | 42.76 | 41.89 | 42.59 | 523,763 | +0.46(+1.10%) |
Aug 06, 2015 | 42.01 | 42.14 | 41.55 | 42.13 | 524,578 | +0.15(+0.36%) |
Aug 05, 2015 | 41.92 | 42.26 | 41.88 | 41.98 | 378,153 | +0.14(+0.32%) |
Aug 04, 2015 | 42.47 | 42.47 | 41.76 | 41.84 | 583,499 | -0.67(-1.58%) |