Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.75 | 41.77 | 41.53 | 41.61 | 3,705 | +0.19(+0.47%) |
Oct 29, 2015 | 42.39 | 42.39 | 41.36 | 41.41 | 7,569 | -0.17(-0.40%) |
Oct 28, 2015 | 41.14 | 41.61 | 41.02 | 41.58 | 6,223 | +0.79(+1.93%) |
Oct 27, 2015 | 40.87 | 40.87 | 40.54 | 40.79 | 1,471 | +0.06(+0.15%) |
Oct 26, 2015 | 40.82 | 41.07 | 40.60 | 40.73 | 28,349 | +0.03(+0.07%) |
Oct 23, 2015 | 40.32 | 40.77 | 40.32 | 40.70 | 19,770 | +0.73(+1.82%) |
Oct 22, 2015 | 40.21 | 40.21 | 39.97 | 39.97 | 2,133 | -1.09(-2.65%) |
Oct 21, 2015 | 40.98 | 41.06 | 40.71 | 41.06 | 6,736 | -0.13(-0.31%) |
Oct 20, 2015 | 41.73 | 41.73 | 40.91 | 41.19 | 60,767 | -0.54(-1.30%) |
Oct 19, 2015 | 41.67 | 41.96 | 41.33 | 41.74 | 7,447 | +0.10(+0.24%) |
Oct 16, 2015 | 41.23 | 41.63 | 41.06 | 41.63 | 79,727 | +0.78(+1.92%) |
Oct 15, 2015 | 40.06 | 40.85 | 40.03 | 40.85 | 7,453 | +1.12(+2.83%) |
Oct 14, 2015 | 39.81 | 40.27 | 39.70 | 39.73 | 5,877 | -0.29(-0.71%) |
Oct 13, 2015 | 40.27 | 40.51 | 39.96 | 40.01 | 3,497 | -0.56(-1.39%) |
Oct 12, 2015 | 40.73 | 40.73 | 40.08 | 40.57 | 36,036 | +0.07(+0.18%) |
Oct 09, 2015 | 40.30 | 40.50 | 40.25 | 40.50 | 6,310 | +0.13(+0.32%) |
Oct 08, 2015 | 40.72 | 40.72 | 39.85 | 40.37 | 13,402 | -0.31(-0.77%) |
Oct 07, 2015 | 40.09 | 40.70 | 40.09 | 40.68 | 10,754 | +0.42(+1.05%) |
Oct 06, 2015 | 41.13 | 41.13 | 39.91 | 40.26 | 8,301 | -0.88(-2.13%) |
Oct 05, 2015 | 41.51 | 41.67 | 41.00 | 41.14 | 13,559 | +0.30(+0.73%) |
Oct 02, 2015 | 39.85 | 40.84 | 39.85 | 40.84 | 38,017 | +0.98(+2.47%) |
Oct 01, 2015 | 39.71 | 39.92 | 39.53 | 39.85 | 7,327 | +0.00(+0.00%) |
Sep 30, 2015 | 39.45 | 39.90 | 39.45 | 39.85 | 20,079 | +0.70(+1.78%) |
Sep 29, 2015 | 39.27 | 39.99 | 39.16 | 39.16 | 11,596 | -0.50(-1.27%) |
Sep 28, 2015 | 41.02 | 41.02 | 39.47 | 39.66 | 21,417 | -1.82(-4.38%) |
Sep 25, 2015 | 42.63 | 42.84 | 41.22 | 41.48 | 5,773 | -1.08(-2.54%) |
Sep 24, 2015 | 42.46 | 42.61 | 42.44 | 42.56 | 4,500 | -0.41(-0.94%) |
Sep 23, 2015 | 43.03 | 43.33 | 42.91 | 42.96 | 3,753 | -0.03(-0.08%) |
Sep 22, 2015 | 42.88 | 43.22 | 42.85 | 42.99 | 3,344 | -0.59(-1.36%) |
Sep 21, 2015 | 43.90 | 44.20 | 43.53 | 43.59 | 2,094 | -0.37(-0.84%) |
Sep 18, 2015 | 44.02 | 44.34 | 43.96 | 43.96 | 4,006 | -0.36(-0.80%) |
Sep 17, 2015 | 43.91 | 44.42 | 43.91 | 44.31 | 4,290 | +0.75(+1.71%) |
Sep 16, 2015 | 43.49 | 43.67 | 43.49 | 43.57 | 2,549 | -0.13(-0.30%) |
Sep 15, 2015 | 43.46 | 43.72 | 43.46 | 43.70 | 1,334 | +0.45(+1.05%) |
Sep 14, 2015 | 43.47 | 43.47 | 43.19 | 43.24 | 986 | -0.23(-0.53%) |
Sep 11, 2015 | 43.08 | 43.49 | 43.08 | 43.47 | 2,609 | +0.20(+0.46%) |
Sep 10, 2015 | 43.06 | 43.28 | 43.06 | 43.28 | 6,943 | +0.49(+1.15%) |
Sep 09, 2015 | 43.39 | 43.39 | 42.78 | 42.78 | 4,515 | -0.41(-0.96%) |
Sep 08, 2015 | 42.92 | 43.20 | 42.92 | 43.20 | 2,120 | +0.86(+2.02%) |
Sep 04, 2015 | 42.43 | 42.34 | 42.34 | 42.34 | 35,587 | -0.33(-0.77%) |
Sep 03, 2015 | 43.13 | 43.14 | 42.67 | 42.67 | 10,105 | +0.25(+0.60%) |
Sep 02, 2015 | 42.29 | 42.41 | 42.29 | 42.41 | 939 | +0.23(+0.56%) |
Sep 01, 2015 | 43.85 | 43.85 | 42.18 | 42.18 | 9,665 | -1.14(-2.63%) |
Aug 31, 2015 | 44.23 | 44.23 | 43.32 | 43.32 | 3,925 | -0.33(-0.76%) |
Aug 28, 2015 | 43.48 | 43.87 | 43.48 | 43.65 | 6,930 | +0.38(+0.88%) |
Aug 27, 2015 | 43.52 | 43.71 | 43.27 | 43.27 | 5,307 | +0.50(+1.18%) |
Aug 26, 2015 | 42.77 | 42.77 | 41.91 | 42.76 | 5,099 | +0.10(+0.24%) |
Aug 25, 2015 | 42.76 | 42.95 | 42.44 | 42.66 | 11,197 | +0.57(+1.36%) |
Aug 24, 2015 | 43.17 | 51.06 | 41.01 | 42.09 | 24,978 | -1.79(-4.09%) |
Aug 21, 2015 | 43.66 | 43.88 | 43.54 | 43.88 | 7,299 | -0.53(-1.20%) |
Aug 20, 2015 | 45.40 | 45.40 | 44.41 | 44.41 | 16,376 | -0.96(-2.12%) |
Aug 19, 2015 | 45.68 | 45.78 | 45.09 | 45.37 | 9,940 | -0.25(-0.55%) |
Aug 18, 2015 | 46.51 | 46.51 | 45.60 | 45.62 | 5,954 | +0.05(+0.10%) |
Aug 17, 2015 | 45.41 | 45.57 | 45.41 | 45.57 | 2,124 | +0.29(+0.64%) |
Aug 14, 2015 | 44.93 | 45.29 | 44.86 | 45.29 | 3,743 | +0.00(+0.01%) |
Aug 13, 2015 | 45.02 | 45.45 | 44.99 | 45.28 | 8,324 | +0.07(+0.14%) |
Aug 12, 2015 | 45.03 | 45.40 | 44.66 | 45.22 | 12,034 | -0.11(-0.25%) |
Aug 11, 2015 | 44.98 | 45.35 | 44.94 | 45.33 | 13,707 | +0.23(+0.50%) |
Aug 10, 2015 | 45.14 | 45.32 | 45.01 | 45.10 | 7,230 | +0.42(+0.94%) |
Aug 07, 2015 | 44.70 | 44.73 | 44.50 | 44.68 | 4,567 | -1.10(-2.41%) |
Aug 06, 2015 | 45.78 | 45.78 | 45.78 | 45.78 | 557 | +0.15(+0.32%) |
Aug 05, 2015 | 45.62 | 45.64 | 45.59 | 45.64 | 1,132 | +0.50(+1.10%) |
Aug 04, 2015 | 45.40 | 45.40 | 45.14 | 45.14 | 4,474 | +0.18(+0.40%) |