Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.48 | 40.96 | 39.93 | 40.91 | 174,138 | +0.52(+1.28%) |
Oct 29, 2015 | 40.92 | 41.12 | 40.24 | 40.39 | 116,815 | -0.75(-1.83%) |
Oct 28, 2015 | 39.88 | 42.02 | 39.40 | 41.14 | 236,752 | +1.42(+3.57%) |
Oct 27, 2015 | 38.98 | 39.73 | 38.66 | 39.73 | 346,688 | +0.31(+0.79%) |
Oct 26, 2015 | 42.47 | 42.47 | 39.38 | 39.42 | 504,211 | -4.87(-11.00%) |
Oct 23, 2015 | 43.52 | 44.60 | 42.42 | 44.29 | 184,577 | +0.77(+1.77%) |
Oct 22, 2015 | 42.96 | 43.92 | 42.75 | 43.52 | 96,780 | +0.81(+1.89%) |
Oct 21, 2015 | 44.41 | 44.57 | 42.69 | 42.71 | 124,929 | -1.51(-3.42%) |
Oct 20, 2015 | 46.10 | 46.10 | 44.16 | 44.22 | 92,207 | -2.05(-4.42%) |
Oct 19, 2015 | 44.57 | 46.92 | 44.57 | 46.27 | 160,585 | +1.57(+3.51%) |
Oct 16, 2015 | 44.84 | 45.11 | 44.25 | 44.70 | 144,280 | +0.09(+0.21%) |
Oct 15, 2015 | 44.21 | 45.11 | 43.89 | 44.61 | 115,475 | +0.85(+1.95%) |
Oct 14, 2015 | 44.79 | 45.34 | 43.58 | 43.75 | 124,919 | -1.02(-2.29%) |
Oct 13, 2015 | 44.81 | 45.12 | 44.50 | 44.78 | 132,632 | -0.28(-0.63%) |
Oct 12, 2015 | 45.53 | 45.78 | 44.83 | 45.06 | 115,733 | -0.38(-0.83%) |
Oct 09, 2015 | 45.97 | 46.75 | 45.39 | 45.43 | 154,351 | -0.35(-0.76%) |
Oct 08, 2015 | 44.86 | 46.01 | 44.75 | 45.78 | 179,928 | +0.77(+1.71%) |
Oct 07, 2015 | 44.50 | 45.05 | 43.87 | 45.01 | 98,197 | +0.69(+1.55%) |
Oct 06, 2015 | 45.82 | 45.99 | 44.04 | 44.33 | 134,223 | -1.54(-3.36%) |
Oct 05, 2015 | 44.22 | 46.15 | 43.80 | 45.87 | 196,539 | +2.16(+4.94%) |
Oct 02, 2015 | 42.83 | 43.73 | 41.86 | 43.71 | 102,965 | +0.60(+1.39%) |
Oct 01, 2015 | 43.26 | 43.46 | 41.96 | 43.11 | 157,433 | -0.08(-0.17%) |
Sep 30, 2015 | 42.46 | 43.40 | 42.18 | 43.18 | 168,035 | +1.06(+2.52%) |
Sep 29, 2015 | 43.18 | 43.27 | 41.78 | 42.12 | 163,549 | -1.10(-2.54%) |
Sep 28, 2015 | 43.69 | 43.83 | 43.00 | 43.22 | 130,074 | -0.57(-1.31%) |
Sep 25, 2015 | 44.28 | 44.91 | 43.73 | 43.79 | 118,329 | -0.12(-0.28%) |
Sep 24, 2015 | 43.79 | 44.33 | 43.10 | 43.91 | 133,585 | -0.11(-0.26%) |
Sep 23, 2015 | 44.07 | 44.54 | 43.69 | 44.03 | 199,794 | +0.19(+0.43%) |
Sep 22, 2015 | 42.46 | 43.92 | 42.46 | 43.84 | 173,133 | +0.93(+2.17%) |
Sep 21, 2015 | 43.63 | 44.35 | 42.56 | 42.91 | 142,266 | -0.54(-1.23%) |
Sep 18, 2015 | 42.77 | 43.95 | 42.66 | 43.44 | 478,656 | +0.09(+0.22%) |
Sep 17, 2015 | 43.01 | 44.13 | 42.80 | 43.35 | 179,174 | +0.53(+1.23%) |
Sep 16, 2015 | 42.35 | 43.27 | 42.35 | 42.82 | 163,901 | +0.49(+1.15%) |
Sep 15, 2015 | 42.08 | 42.47 | 41.63 | 42.34 | 183,925 | +0.50(+1.19%) |
Sep 14, 2015 | 41.76 | 41.95 | 41.39 | 41.84 | 98,898 | +0.06(+0.13%) |
Sep 11, 2015 | 40.65 | 41.83 | 40.12 | 41.78 | 131,822 | +1.08(+2.65%) |
Sep 10, 2015 | 40.09 | 40.89 | 39.92 | 40.70 | 137,634 | +0.41(+1.03%) |
Sep 09, 2015 | 40.27 | 40.59 | 39.56 | 40.29 | 178,457 | +0.47(+1.18%) |
Sep 08, 2015 | 39.56 | 40.37 | 39.11 | 39.82 | 182,517 | +0.67(+1.70%) |
Sep 04, 2015 | 40.24 | 39.15 | 39.15 | 39.15 | 215,567 | -1.54(-3.78%) |
Sep 03, 2015 | 40.17 | 41.08 | 40.00 | 40.69 | 207,765 | +0.81(+2.02%) |
Sep 02, 2015 | 38.92 | 39.89 | 38.55 | 39.89 | 99,241 | +1.40(+3.64%) |
Sep 01, 2015 | 39.26 | 39.52 | 38.20 | 38.49 | 126,459 | -1.38(-3.46%) |
Aug 31, 2015 | 40.47 | 40.74 | 39.78 | 39.87 | 148,715 | -0.92(-2.26%) |
Aug 28, 2015 | 40.58 | 40.80 | 40.11 | 40.79 | 91,053 | +0.14(+0.35%) |
Aug 27, 2015 | 40.52 | 41.00 | 39.81 | 40.65 | 134,600 | +0.60(+1.50%) |
Aug 26, 2015 | 40.04 | 40.31 | 39.06 | 40.04 | 218,452 | +0.86(+2.20%) |
Aug 25, 2015 | 40.82 | 41.46 | 39.18 | 39.18 | 181,724 | -0.92(-2.29%) |
Aug 24, 2015 | 41.07 | 41.93 | 36.54 | 40.10 | 249,013 | -2.97(-6.89%) |
Aug 21, 2015 | 43.50 | 44.13 | 42.63 | 43.07 | 163,761 | -1.63(-3.65%) |
Aug 20, 2015 | 45.01 | 45.51 | 44.13 | 44.70 | 175,341 | -0.89(-1.96%) |
Aug 19, 2015 | 45.76 | 46.13 | 45.08 | 45.59 | 93,337 | -0.54(-1.16%) |
Aug 18, 2015 | 46.52 | 46.67 | 45.96 | 46.13 | 156,930 | -0.33(-0.71%) |
Aug 17, 2015 | 45.60 | 46.55 | 44.85 | 46.46 | 133,981 | +0.80(+1.75%) |
Aug 14, 2015 | 44.65 | 45.72 | 44.11 | 45.66 | 113,818 | +1.17(+2.64%) |
Aug 13, 2015 | 44.73 | 45.99 | 44.22 | 44.49 | 190,457 | -0.45(-1.00%) |
Aug 12, 2015 | 47.90 | 47.90 | 42.85 | 44.94 | 525,965 | -3.97(-8.12%) |
Aug 11, 2015 | 49.04 | 50.63 | 48.48 | 48.91 | 162,517 | -0.77(-1.55%) |
Aug 10, 2015 | 46.82 | 50.33 | 46.46 | 49.68 | 293,228 | +3.22(+6.93%) |
Aug 07, 2015 | 46.70 | 47.45 | 44.69 | 46.46 | 249,952 | -0.65(-1.38%) |
Aug 06, 2015 | 48.35 | 48.73 | 46.04 | 47.11 | 344,940 | -1.44(-2.96%) |
Aug 05, 2015 | 48.82 | 50.20 | 48.50 | 48.54 | 335,182 | +0.02(+0.04%) |
Aug 04, 2015 | 47.88 | 49.30 | 47.61 | 48.52 | 188,067 | +0.64(+1.33%) |