Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 43.76 | 45.37 | 43.35 | 44.09 | 129,622 | +0.31(+0.71%) |
Oct 29, 2015 | 43.06 | 43.93 | 42.51 | 43.78 | 116,112 | +0.59(+1.37%) |
Oct 28, 2015 | 41.95 | 43.60 | 41.66 | 43.19 | 142,947 | +1.24(+2.97%) |
Oct 27, 2015 | 42.35 | 42.92 | 41.48 | 41.94 | 97,172 | -0.49(-1.14%) |
Oct 26, 2015 | 43.27 | 43.27 | 42.01 | 42.43 | 87,698 | -0.80(-1.86%) |
Oct 23, 2015 | 44.42 | 44.42 | 41.93 | 43.23 | 107,642 | -0.93(-2.10%) |
Oct 22, 2015 | 44.24 | 44.99 | 43.74 | 44.16 | 87,447 | +0.13(+0.30%) |
Oct 21, 2015 | 44.83 | 45.55 | 42.03 | 44.03 | 110,540 | -0.83(-1.85%) |
Oct 20, 2015 | 44.03 | 45.00 | 43.67 | 44.86 | 129,592 | +0.66(+1.50%) |
Oct 19, 2015 | 41.74 | 44.25 | 41.74 | 44.19 | 209,426 | +2.33(+5.57%) |
Oct 16, 2015 | 41.85 | 41.93 | 40.83 | 41.86 | 97,709 | +0.16(+0.38%) |
Oct 15, 2015 | 42.87 | 42.98 | 40.87 | 41.70 | 160,177 | -0.98(-2.30%) |
Oct 14, 2015 | 44.90 | 44.94 | 42.43 | 42.68 | 237,619 | -1.92(-4.30%) |
Oct 13, 2015 | 42.99 | 44.92 | 42.63 | 44.60 | 252,633 | +1.27(+2.93%) |
Oct 12, 2015 | 42.88 | 43.33 | 42.05 | 43.33 | 106,214 | +0.34(+0.78%) |
Oct 09, 2015 | 42.11 | 43.09 | 41.44 | 42.99 | 141,174 | +0.84(+1.99%) |
Oct 08, 2015 | 41.12 | 42.42 | 40.30 | 42.16 | 136,878 | +1.23(+3.00%) |
Oct 07, 2015 | 40.80 | 41.18 | 40.04 | 40.93 | 193,089 | +0.22(+0.54%) |
Oct 06, 2015 | 42.93 | 43.10 | 40.18 | 40.71 | 155,047 | -2.26(-5.25%) |
Oct 05, 2015 | 42.44 | 43.76 | 42.44 | 42.96 | 169,624 | +0.69(+1.62%) |
Oct 02, 2015 | 40.91 | 42.76 | 40.70 | 42.28 | 161,113 | +1.13(+2.74%) |
Oct 01, 2015 | 41.85 | 42.06 | 40.92 | 41.15 | 212,019 | -0.93(-2.22%) |
Sep 30, 2015 | 41.67 | 42.37 | 40.82 | 42.08 | 440,294 | +0.59(+1.42%) |
Sep 29, 2015 | 40.03 | 42.13 | 40.03 | 41.49 | 187,471 | +1.58(+3.97%) |
Sep 28, 2015 | 38.99 | 40.24 | 38.84 | 39.91 | 155,846 | +0.90(+2.30%) |
Sep 25, 2015 | 41.08 | 41.09 | 38.89 | 39.01 | 229,639 | -1.81(-4.44%) |
Sep 24, 2015 | 40.08 | 41.44 | 39.67 | 40.82 | 147,294 | +0.76(+1.89%) |
Sep 23, 2015 | 40.91 | 41.02 | 39.94 | 40.07 | 107,618 | -0.84(-2.04%) |
Sep 22, 2015 | 41.62 | 42.64 | 40.16 | 40.90 | 162,144 | -1.16(-2.76%) |
Sep 21, 2015 | 41.71 | 42.21 | 41.52 | 42.07 | 114,318 | +0.38(+0.91%) |
Sep 18, 2015 | 43.20 | 43.50 | 41.49 | 41.69 | 194,648 | -1.46(-3.38%) |
Sep 17, 2015 | 41.89 | 43.55 | 41.63 | 43.15 | 92,765 | +0.91(+2.15%) |
Sep 16, 2015 | 42.58 | 42.85 | 41.76 | 42.24 | 95,760 | -0.48(-1.13%) |
Sep 15, 2015 | 42.34 | 42.75 | 41.77 | 42.73 | 118,702 | +0.33(+0.79%) |
Sep 14, 2015 | 41.84 | 42.80 | 41.44 | 42.39 | 126,374 | +0.55(+1.32%) |
Sep 11, 2015 | 42.49 | 42.80 | 41.48 | 41.84 | 120,435 | -0.80(-1.88%) |
Sep 10, 2015 | 42.39 | 43.00 | 41.46 | 42.64 | 73,128 | +0.13(+0.31%) |
Sep 09, 2015 | 43.68 | 44.11 | 41.91 | 42.51 | 184,739 | -0.76(-1.75%) |
Sep 08, 2015 | 44.12 | 44.64 | 43.24 | 43.26 | 154,121 | -0.24(-0.55%) |
Sep 04, 2015 | 43.61 | 43.50 | 43.50 | 43.50 | 121,384 | -0.73(-1.65%) |
Sep 03, 2015 | 44.19 | 44.79 | 43.27 | 44.23 | 154,562 | +0.28(+0.64%) |
Sep 02, 2015 | 43.84 | 44.19 | 43.14 | 43.95 | 162,977 | +0.67(+1.55%) |
Sep 01, 2015 | 42.91 | 44.34 | 42.72 | 43.28 | 160,050 | -0.45(-1.03%) |
Aug 31, 2015 | 44.02 | 44.99 | 43.24 | 43.73 | 161,574 | -0.51(-1.15%) |
Aug 28, 2015 | 44.49 | 44.61 | 43.65 | 44.24 | 93,252 | -0.52(-1.16%) |
Aug 27, 2015 | 45.77 | 46.16 | 44.06 | 44.76 | 126,329 | -0.81(-1.78%) |
Aug 26, 2015 | 44.40 | 45.65 | 43.75 | 45.57 | 125,877 | +2.15(+4.94%) |
Aug 25, 2015 | 44.92 | 45.30 | 43.23 | 43.42 | 176,642 | -0.22(-0.50%) |
Aug 24, 2015 | 45.18 | 46.02 | 43.63 | 43.64 | 271,602 | -2.89(-6.22%) |
Aug 21, 2015 | 46.68 | 48.02 | 46.45 | 46.53 | 192,962 | -0.68(-1.44%) |
Aug 20, 2015 | 47.31 | 48.38 | 46.83 | 47.21 | 124,691 | -0.21(-0.45%) |
Aug 19, 2015 | 47.50 | 48.13 | 46.55 | 47.42 | 131,436 | -0.37(-0.76%) |
Aug 18, 2015 | 48.74 | 49.10 | 47.11 | 47.79 | 177,203 | -1.39(-2.84%) |
Aug 17, 2015 | 47.71 | 49.23 | 47.51 | 49.18 | 150,599 | +1.35(+2.83%) |
Aug 14, 2015 | 45.29 | 47.93 | 45.29 | 47.83 | 165,867 | +2.67(+5.92%) |
Aug 13, 2015 | 43.83 | 46.06 | 43.74 | 45.15 | 171,985 | +0.96(+2.17%) |
Aug 12, 2015 | 44.14 | 44.70 | 43.56 | 44.19 | 103,819 | -0.03(-0.06%) |
Aug 11, 2015 | 43.45 | 44.40 | 43.45 | 44.22 | 202,236 | +0.48(+1.11%) |
Aug 10, 2015 | 43.76 | 44.23 | 42.89 | 43.74 | 183,544 | +0.09(+0.20%) |
Aug 07, 2015 | 44.89 | 45.21 | 43.56 | 43.65 | 169,712 | -1.42(-3.14%) |
Aug 06, 2015 | 46.23 | 46.44 | 44.29 | 45.07 | 153,104 | -1.27(-2.73%) |
Aug 05, 2015 | 44.48 | 47.05 | 44.27 | 46.33 | 348,756 | +2.07(+4.67%) |
Aug 04, 2015 | 43.77 | 44.73 | 43.32 | 44.27 | 117,194 | +0.36(+0.82%) |