Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 45.06 | 45.34 | 44.67 | 44.73 | 38,315 | -0.22(-0.49%) |
Oct 29, 2015 | 45.52 | 45.62 | 44.84 | 44.95 | 29,591 | -0.76(-1.66%) |
Oct 28, 2015 | 45.66 | 46.20 | 45.25 | 45.71 | 100,524 | +0.65(+1.44%) |
Oct 27, 2015 | 45.10 | 45.31 | 45.05 | 45.06 | 127,565 | -0.07(-0.16%) |
Oct 26, 2015 | 45.01 | 45.23 | 44.91 | 45.13 | 172,607 | +0.26(+0.58%) |
Oct 23, 2015 | 45.01 | 45.05 | 44.62 | 44.87 | 58,811 | +0.24(+0.54%) |
Oct 22, 2015 | 44.28 | 44.74 | 44.27 | 44.63 | 108,061 | +0.22(+0.50%) |
Oct 21, 2015 | 44.74 | 44.88 | 44.41 | 44.41 | 103,910 | +0.68(+1.55%) |
Oct 20, 2015 | 43.84 | 43.88 | 43.56 | 43.73 | 232,376 | +0.32(+0.74%) |
Oct 19, 2015 | 43.46 | 43.53 | 43.28 | 43.41 | 363,313 | -0.14(-0.32%) |
Oct 16, 2015 | 43.65 | 43.74 | 43.46 | 43.55 | 140,364 | -0.53(-1.20%) |
Oct 15, 2015 | 44.08 | 44.28 | 43.84 | 44.08 | 258,948 | +0.33(+0.75%) |
Oct 14, 2015 | 43.26 | 43.80 | 43.26 | 43.75 | 53,299 | +0.96(+2.24%) |
Oct 13, 2015 | 42.69 | 42.92 | 42.66 | 42.79 | 39,672 | -0.31(-0.71%) |
Oct 12, 2015 | 42.92 | 43.16 | 42.88 | 43.10 | 26,739 | -0.19(-0.44%) |
Oct 09, 2015 | 43.28 | 43.49 | 43.15 | 43.29 | 58,926 | +0.53(+1.24%) |
Oct 08, 2015 | 42.09 | 42.77 | 42.09 | 42.76 | 58,532 | +0.54(+1.28%) |
Oct 07, 2015 | 42.23 | 42.61 | 42.00 | 42.22 | 37,182 | +0.04(+0.09%) |
Oct 06, 2015 | 42.05 | 42.20 | 41.95 | 42.18 | 107,567 | +0.77(+1.87%) |
Oct 05, 2015 | 41.55 | 41.58 | 41.05 | 41.41 | 78,089 | +0.69(+1.69%) |
Oct 02, 2015 | 40.36 | 40.72 | 40.19 | 40.72 | 82,924 | +0.42(+1.04%) |
Oct 01, 2015 | 40.47 | 40.47 | 39.97 | 40.30 | 35,757 | -0.04(-0.10%) |
Sep 30, 2015 | 40.62 | 40.66 | 40.07 | 40.34 | 140,954 | +0.52(+1.31%) |
Sep 29, 2015 | 39.66 | 39.88 | 39.47 | 39.82 | 30,216 | +0.10(+0.25%) |
Sep 28, 2015 | 39.89 | 39.90 | 39.68 | 39.72 | 29,500 | -0.05(-0.13%) |
Sep 25, 2015 | 39.87 | 40.06 | 39.70 | 39.77 | 53,402 | +0.99(+2.55%) |
Sep 24, 2015 | 38.52 | 38.97 | 38.30 | 38.78 | 56,588 | +0.00(+0.00%) |
Sep 23, 2015 | 38.68 | 39.05 | 38.63 | 38.78 | 32,306 | -0.14(-0.36%) |
Sep 22, 2015 | 38.98 | 39.05 | 38.60 | 38.92 | 42,795 | -0.77(-1.94%) |
Sep 21, 2015 | 39.81 | 39.87 | 39.56 | 39.69 | 36,304 | -0.01(-0.03%) |
Sep 18, 2015 | 40.09 | 40.22 | 39.70 | 39.70 | 115,942 | +0.08(+0.19%) |
Sep 17, 2015 | 39.24 | 39.88 | 39.06 | 39.62 | 51,846 | +1.70(+4.47%) |
Sep 16, 2015 | 37.81 | 37.98 | 37.75 | 37.93 | 52,159 | +0.87(+2.35%) |
Sep 15, 2015 | 36.75 | 37.18 | 36.75 | 37.06 | 247,539 | -0.31(-0.83%) |
Sep 14, 2015 | 37.20 | 37.37 | 37.12 | 37.37 | 19,007 | -0.03(-0.07%) |
Sep 11, 2015 | 37.05 | 37.43 | 37.04 | 37.40 | 52,533 | +0.24(+0.64%) |
Sep 10, 2015 | 36.92 | 37.34 | 36.85 | 37.16 | 29,207 | +0.49(+1.34%) |
Sep 09, 2015 | 37.45 | 37.45 | 36.66 | 36.67 | 38,506 | -0.72(-1.93%) |
Sep 08, 2015 | 37.34 | 37.48 | 37.13 | 37.39 | 29,967 | +1.01(+2.78%) |
Sep 04, 2015 | 36.38 | 36.38 | 36.38 | 0 | -0.93(-2.49%) | |
Sep 03, 2015 | 37.38 | 37.60 | 37.26 | 37.31 | 83,826 | +0.08(+0.21%) |
Sep 02, 2015 | 37.04 | 37.23 | 36.92 | 37.23 | 35,862 | +0.42(+1.14%) |
Sep 01, 2015 | 36.72 | 36.94 | 36.50 | 36.81 | 58,853 | -0.69(-1.84%) |
Aug 31, 2015 | 37.30 | 37.60 | 37.23 | 37.50 | 42,065 | -0.08(-0.21%) |
Aug 28, 2015 | 37.28 | 37.68 | 37.28 | 37.58 | 51,036 | -0.30(-0.79%) |
Aug 27, 2015 | 37.51 | 37.92 | 37.47 | 37.88 | 61,833 | +0.26(+0.68%) |
Aug 26, 2015 | 37.69 | 37.69 | 36.86 | 37.62 | 72,690 | +0.59(+1.61%) |
Aug 25, 2015 | 37.80 | 37.82 | 36.82 | 37.03 | 75,335 | -0.06(-0.16%) |
Aug 24, 2015 | 36.86 | 37.85 | 36.65 | 37.09 | 104,813 | +0.35(+0.95%) |
Aug 21, 2015 | 37.53 | 37.82 | 36.72 | 36.74 | 46,612 | -0.10(-0.27%) |
Aug 20, 2015 | 37.44 | 37.44 | 36.84 | 36.84 | 77,227 | -0.71(-1.89%) |
Aug 19, 2015 | 37.52 | 37.75 | 37.21 | 37.55 | 123,883 | +0.15(+0.40%) |
Aug 18, 2015 | 37.65 | 37.65 | 37.39 | 37.40 | 37,363 | -0.61(-1.59%) |
Aug 17, 2015 | 37.78 | 38.09 | 37.73 | 38.01 | 50,351 | -0.57(-1.49%) |
Aug 14, 2015 | 38.42 | 38.63 | 38.32 | 38.58 | 56,638 | -0.13(-0.34%) |
Aug 13, 2015 | 38.54 | 38.78 | 38.42 | 38.71 | 34,101 | -0.13(-0.35%) |
Aug 12, 2015 | 38.59 | 38.90 | 38.30 | 38.84 | 64,277 | -0.73(-1.83%) |
Aug 11, 2015 | 39.58 | 39.62 | 39.32 | 39.57 | 33,652 | -1.18(-2.90%) |
Aug 10, 2015 | 40.60 | 40.85 | 40.58 | 40.75 | 32,986 | +0.34(+0.83%) |
Aug 07, 2015 | 40.15 | 40.45 | 40.05 | 40.41 | 50,442 | +0.29(+0.72%) |
Aug 06, 2015 | 40.91 | 40.92 | 39.98 | 40.13 | 208,081 | -0.29(-0.72%) |
Aug 05, 2015 | 40.14 | 40.59 | 40.14 | 40.42 | 37,312 | -0.13(-0.32%) |
Aug 04, 2015 | 40.47 | 40.80 | 40.44 | 40.55 | 34,587 | -0.15(-0.36%) |