Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.83 | 40.83 | 40.83 | 40.83 | 282 | +0.36(+0.90%) |
Oct 29, 2015 | 40.43 | 40.47 | 40.43 | 40.47 | 17,819 | +0.13(+0.32%) |
Oct 28, 2015 | 40.54 | 41.02 | 40.34 | 40.34 | 1,837 | +0.40(+1.00%) |
Oct 27, 2015 | 40.00 | 40.31 | 39.94 | 39.94 | 4,605 | -0.83(-2.03%) |
Oct 26, 2015 | 40.91 | 40.91 | 40.77 | 40.77 | 803 | -0.13(-0.32%) |
Oct 23, 2015 | 40.90 | 40.90 | 40.90 | 40.90 | 4,155 | +0.03(+0.09%) |
Oct 22, 2015 | 40.86 | 40.86 | 40.86 | 40.86 | 311 | -0.23(-0.57%) |
Oct 21, 2015 | 41.10 | 41.10 | 41.10 | 41.10 | 143 | +0.17(+0.40%) |
Oct 20, 2015 | 40.99 | 40.99 | 40.93 | 40.93 | 1,238 | +0.07(+0.17%) |
Oct 19, 2015 | 40.86 | 40.86 | 40.86 | 40.86 | 159 | -0.27(-0.65%) |
Oct 16, 2015 | 41.09 | 41.13 | 41.09 | 41.13 | 2,841 | -0.46(-1.11%) |
Oct 15, 2015 | 41.60 | 41.60 | 41.59 | 41.59 | 450 | +0.24(+0.59%) |
Oct 14, 2015 | 41.35 | 41.35 | 41.35 | 41.35 | 127 | +0.07(+0.17%) |
Oct 13, 2015 | 41.67 | 41.67 | 41.27 | 41.28 | 3,021 | -0.33(-0.80%) |
Oct 12, 2015 | 41.59 | 41.69 | 41.52 | 41.61 | 41,009 | -0.07(-0.17%) |
Oct 09, 2015 | 41.73 | 41.73 | 41.48 | 41.68 | 62,911 | +0.64(+1.55%) |
Oct 08, 2015 | 40.63 | 41.05 | 40.56 | 41.05 | 5,890 | +0.49(+1.20%) |
Oct 07, 2015 | 40.65 | 40.66 | 40.39 | 40.56 | 3,105 | +0.50(+1.24%) |
Oct 06, 2015 | 40.01 | 40.06 | 40.01 | 40.06 | 365 | +0.26(+0.66%) |
Oct 05, 2015 | 39.80 | 39.81 | 39.79 | 39.80 | 5,893 | +1.56(+4.08%) |
Oct 02, 2015 | 38.24 | 38.24 | 38.23 | 38.24 | 1,609 | -0.03(-0.09%) |
Oct 01, 2015 | 38.68 | 38.68 | 38.10 | 38.28 | 2,223 | +0.35(+0.92%) |
Sep 30, 2015 | 37.93 | 37.93 | 37.93 | 37.93 | 362 | +0.17(+0.46%) |
Sep 29, 2015 | 37.79 | 38.02 | 37.75 | 37.75 | 3,437 | -0.04(-0.12%) |
Sep 28, 2015 | 37.87 | 37.87 | 37.79 | 37.80 | 2,043 | -0.88(-2.27%) |
Sep 25, 2015 | 38.83 | 38.83 | 38.68 | 38.68 | 1,823 | +0.30(+0.78%) |
Sep 24, 2015 | 38.29 | 38.38 | 38.29 | 38.38 | 415 | -0.55(-1.42%) |
Sep 22, 2015 | 38.93 | 38.93 | 38.93 | 38.93 | 98 | -0.82(-2.06%) |
Sep 21, 2015 | 39.74 | 39.75 | 39.74 | 39.75 | 574 | +0.03(+0.07%) |
Sep 18, 2015 | 39.83 | 39.83 | 39.72 | 39.72 | 9,004 | -0.39(-0.96%) |
Sep 16, 2015 | 40.09 | 40.23 | 40.08 | 40.11 | 76 | +0.32(+0.79%) |
Sep 15, 2015 | 39.73 | 39.79 | 39.73 | 39.79 | 5,405 | +0.08(+0.20%) |
Sep 14, 2015 | 39.57 | 39.71 | 39.57 | 39.71 | 2,260 | -0.05(-0.11%) |
Sep 09, 2015 | 39.91 | 39.76 | 39.76 | 39.76 | 1,608 | +0.36(+0.91%) |
Sep 08, 2015 | 39.40 | 39.40 | 39.40 | 39.40 | 160 | -0.24(-0.61%) |
Sep 03, 2015 | 39.75 | 39.64 | 39.64 | 39.64 | 1,723 | +0.21(+0.53%) |
Sep 02, 2015 | 39.16 | 39.43 | 39.16 | 39.43 | 471 | +0.04(+0.10%) |
Sep 01, 2015 | 39.30 | 39.39 | 39.30 | 39.39 | 2,058 | -0.97(-2.41%) |
Aug 31, 2015 | 39.93 | 40.46 | 39.93 | 40.37 | 3,363 | +0.08(+0.19%) |
Aug 28, 2015 | 40.29 | 40.29 | 40.29 | 40.29 | 375 | +0.30(+0.74%) |
Aug 27, 2015 | 39.79 | 40.04 | 39.65 | 39.99 | 30,111 | +1.25(+3.23%) |
Aug 26, 2015 | 38.71 | 38.78 | 38.13 | 38.74 | 6,344 | +0.95(+2.51%) |
Aug 25, 2015 | 38.34 | 38.47 | 37.79 | 37.79 | 21,609 | +0.53(+1.42%) |
Aug 24, 2015 | 37.46 | 38.33 | 37.20 | 37.26 | 3,433 | -1.97(-5.01%) |
Aug 21, 2015 | 39.80 | 39.80 | 39.22 | 39.23 | 123,352 | -0.64(-1.62%) |
Aug 20, 2015 | 40.32 | 40.34 | 39.87 | 39.87 | 3,131 | -1.45(-3.50%) |
Aug 18, 2015 | 41.32 | 41.32 | 41.32 | 41.32 | 281 | +0.03(+0.07%) |
Aug 17, 2015 | 41.42 | 41.45 | 41.29 | 41.29 | 1,402 | -0.47(-1.13%) |
Aug 13, 2015 | 41.77 | 41.96 | 41.73 | 41.76 | 47 | +0.69(+1.68%) |
Aug 12, 2015 | 41.38 | 41.38 | 41.05 | 41.07 | 3,946 | -0.21(-0.51%) |
Aug 11, 2015 | 41.39 | 41.39 | 41.28 | 41.28 | 2,528 | +0.30(+0.74%) |
Aug 07, 2015 | 41.04 | 40.98 | 40.98 | 40.98 | 1,608 | +0.14(+0.34%) |
Aug 06, 2015 | 40.79 | 40.84 | 40.76 | 40.84 | 1,331 | -0.08(-0.21%) |