Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.53 | 41.89 | 41.09 | 41.81 | 9,937 | +0.17(+0.40%) |
Oct 29, 2015 | 41.35 | 41.90 | 41.15 | 41.65 | 10,672 | +0.63(+1.53%) |
Oct 28, 2015 | 43.42 | 43.42 | 40.99 | 41.02 | 15,285 | -2.65(-6.06%) |
Oct 27, 2015 | 43.15 | 44.38 | 43.09 | 43.66 | 13,967 | +1.09(+2.56%) |
Oct 26, 2015 | 42.48 | 42.97 | 42.41 | 42.57 | 7,293 | +0.19(+0.44%) |
Oct 23, 2015 | 42.13 | 43.23 | 42.11 | 42.38 | 18,057 | -0.60(-1.40%) |
Oct 22, 2015 | 43.27 | 43.79 | 42.60 | 42.98 | 28,377 | -0.97(-2.22%) |
Oct 21, 2015 | 42.27 | 43.96 | 42.27 | 43.96 | 13,013 | +1.40(+3.28%) |
Oct 20, 2015 | 42.74 | 42.89 | 41.99 | 42.56 | 19,288 | -0.07(-0.16%) |
Oct 19, 2015 | 43.58 | 43.58 | 42.41 | 42.63 | 26,616 | -0.29(-0.66%) |
Oct 16, 2015 | 42.87 | 43.62 | 42.87 | 42.91 | 70,559 | -0.10(-0.23%) |
Oct 15, 2015 | 44.08 | 45.08 | 43.00 | 43.01 | 17,248 | -1.53(-3.44%) |
Oct 14, 2015 | 43.56 | 44.60 | 43.45 | 44.55 | 18,515 | +0.90(+2.07%) |
Oct 13, 2015 | 42.94 | 43.65 | 42.07 | 43.64 | 5,560 | +1.27(+3.00%) |
Oct 12, 2015 | 42.31 | 42.52 | 42.31 | 42.37 | 5,612 | +0.08(+0.18%) |
Oct 09, 2015 | 42.46 | 42.74 | 42.14 | 42.29 | 17,961 | -0.24(-0.55%) |
Oct 08, 2015 | 44.05 | 44.14 | 42.22 | 42.53 | 20,827 | -1.32(-3.01%) |
Oct 07, 2015 | 45.20 | 45.43 | 43.85 | 43.85 | 25,422 | -1.86(-4.07%) |
Oct 06, 2015 | 45.21 | 46.11 | 44.85 | 45.71 | 8,642 | +0.53(+1.18%) |
Oct 05, 2015 | 47.14 | 47.14 | 45.04 | 45.18 | 37,721 | -2.76(-5.76%) |
Oct 02, 2015 | 51.92 | 52.31 | 47.94 | 47.94 | 30,078 | -2.25(-4.49%) |
Oct 01, 2015 | 49.39 | 51.43 | 49.39 | 50.19 | 27,071 | +0.30(+0.59%) |
Sep 30, 2015 | 50.49 | 51.41 | 49.66 | 49.90 | 38,986 | -2.01(-3.87%) |
Sep 29, 2015 | 51.79 | 52.60 | 50.74 | 51.90 | 22,969 | +0.17(+0.32%) |
Sep 28, 2015 | 48.60 | 52.16 | 48.60 | 51.73 | 34,411 | +3.70(+7.70%) |
Sep 25, 2015 | 46.65 | 48.59 | 46.65 | 48.04 | 24,335 | +0.12(+0.25%) |
Sep 24, 2015 | 48.34 | 49.27 | 47.69 | 47.92 | 13,423 | +0.66(+1.39%) |
Sep 23, 2015 | 46.68 | 47.46 | 46.23 | 47.26 | 8,413 | +0.43(+0.92%) |
Sep 22, 2015 | 46.45 | 47.48 | 46.09 | 46.83 | 11,385 | +1.77(+3.93%) |
Sep 21, 2015 | 45.18 | 45.33 | 43.89 | 45.06 | 8,431 | -0.70(-1.53%) |
Sep 18, 2015 | 45.14 | 45.89 | 44.38 | 45.76 | 17,548 | +2.17(+4.99%) |
Sep 17, 2015 | 43.63 | 43.83 | 42.50 | 43.58 | 20,064 | +0.19(+0.43%) |
Sep 16, 2015 | 44.76 | 44.83 | 43.40 | 43.40 | 32,697 | -1.40(-3.12%) |
Sep 15, 2015 | 46.16 | 46.30 | 44.73 | 44.79 | 19,939 | -1.59(-3.43%) |
Sep 14, 2015 | 45.50 | 46.50 | 45.47 | 46.39 | 9,662 | +0.64(+1.40%) |
Sep 11, 2015 | 47.16 | 47.41 | 45.75 | 45.75 | 6,024 | -0.92(-1.98%) |
Sep 10, 2015 | 47.25 | 47.25 | 45.45 | 46.67 | 18,647 | -0.29(-0.61%) |
Sep 09, 2015 | 44.26 | 47.03 | 44.19 | 46.96 | 25,746 | +1.54(+3.40%) |
Sep 08, 2015 | 46.92 | 47.04 | 45.30 | 45.41 | 19,854 | -3.51(-7.18%) |
Sep 04, 2015 | 48.81 | 48.92 | 48.92 | 48.92 | 26,033 | +1.64(+3.47%) |
Sep 03, 2015 | 47.20 | 47.53 | 45.95 | 47.28 | 20,911 | -1.48(-3.05%) |
Sep 02, 2015 | 48.29 | 50.22 | 48.08 | 48.77 | 9,001 | -1.48(-2.94%) |
Sep 01, 2015 | 50.69 | 50.69 | 47.73 | 50.24 | 34,908 | +3.98(+8.61%) |
Aug 31, 2015 | 46.12 | 46.50 | 45.23 | 46.26 | 20,447 | +0.88(+1.93%) |
Aug 28, 2015 | 45.99 | 46.34 | 45.14 | 45.38 | 5,675 | -0.67(-1.45%) |
Aug 27, 2015 | 48.28 | 48.38 | 45.64 | 46.05 | 25,170 | -3.63(-7.30%) |
Aug 26, 2015 | 50.91 | 53.50 | 49.17 | 49.68 | 38,198 | -4.04(-7.52%) |
Aug 25, 2015 | 47.45 | 53.99 | 47.28 | 53.72 | 62,570 | +1.68(+3.23%) |
Aug 24, 2015 | 47.36 | 61.47 | 47.21 | 52.04 | 178,687 | +5.61(+12.07%) |
Aug 21, 2015 | 45.06 | 46.51 | 44.47 | 46.43 | 34,965 | +2.93(+6.74%) |
Aug 20, 2015 | 41.56 | 43.50 | 41.56 | 43.50 | 31,866 | +2.75(+6.76%) |
Aug 19, 2015 | 40.44 | 41.18 | 40.26 | 40.75 | 22,492 | +1.23(+3.11%) |
Aug 18, 2015 | 39.09 | 39.54 | 39.08 | 39.52 | 2,270 | +0.62(+1.59%) |
Aug 17, 2015 | 40.42 | 40.61 | 38.90 | 38.90 | 8,089 | -1.39(-3.44%) |
Aug 14, 2015 | 40.61 | 40.91 | 40.29 | 40.29 | 5,563 | -0.52(-1.28%) |
Aug 13, 2015 | 40.86 | 41.14 | 40.37 | 40.81 | 7,841 | +0.02(+0.05%) |
Aug 12, 2015 | 41.30 | 42.63 | 40.78 | 40.79 | 17,490 | +0.36(+0.90%) |
Aug 11, 2015 | 39.99 | 40.73 | 39.99 | 40.43 | 7,775 | +1.07(+2.72%) |
Aug 10, 2015 | 40.74 | 40.74 | 39.35 | 39.35 | 12,399 | -1.84(-4.46%) |
Aug 07, 2015 | 41.36 | 41.75 | 41.02 | 41.19 | 15,496 | +0.18(+0.43%) |
Aug 06, 2015 | 40.80 | 41.28 | 40.80 | 41.02 | 1,676 | +1.08(+2.71%) |
Aug 05, 2015 | 40.05 | 40.15 | 39.05 | 39.93 | 6,993 | -0.85(-2.07%) |
Aug 04, 2015 | 40.24 | 40.78 | 39.88 | 40.78 | 4,714 | +0.30(+0.74%) |