Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 47.35 | 47.66 | 46.89 | 47.11 | 471,748 | -0.07(-0.15%) |
Oct 29, 2015 | 47.31 | 48.06 | 46.90 | 47.18 | 493,357 | -0.73(-1.52%) |
Oct 28, 2015 | 47.48 | 48.14 | 47.15 | 47.91 | 484,153 | +0.69(+1.46%) |
Oct 27, 2015 | 46.00 | 47.49 | 45.90 | 47.22 | 634,380 | +0.79(+1.70%) |
Oct 26, 2015 | 46.02 | 46.70 | 46.00 | 46.43 | 458,427 | -0.24(-0.51%) |
Oct 23, 2015 | 46.08 | 46.83 | 45.62 | 46.67 | 679,343 | +0.83(+1.81%) |
Oct 22, 2015 | 45.41 | 47.47 | 44.55 | 45.84 | 1,929,500 | +2.51(+5.79%) |
Oct 21, 2015 | 45.11 | 45.49 | 42.90 | 43.33 | 983,476 | -1.57(-3.50%) |
Oct 20, 2015 | 44.56 | 45.50 | 44.41 | 44.90 | 728,021 | +0.09(+0.20%) |
Oct 19, 2015 | 45.14 | 45.57 | 44.56 | 44.81 | 577,402 | +0.21(+0.47%) |
Oct 16, 2015 | 44.19 | 44.90 | 43.93 | 44.60 | 472,743 | +0.37(+0.84%) |
Oct 15, 2015 | 43.58 | 44.56 | 43.39 | 44.23 | 540,026 | +0.85(+1.96%) |
Oct 14, 2015 | 43.16 | 43.92 | 43.00 | 43.38 | 676,010 | -0.10(-0.23%) |
Oct 13, 2015 | 43.59 | 44.66 | 43.33 | 43.48 | 447,773 | -0.64(-1.45%) |
Oct 12, 2015 | 44.68 | 44.68 | 42.98 | 44.12 | 401,659 | -0.07(-0.16%) |
Oct 09, 2015 | 43.61 | 44.28 | 42.70 | 44.19 | 552,846 | +0.14(+0.32%) |
Oct 08, 2015 | 43.38 | 45.07 | 42.54 | 44.05 | 860,992 | +0.63(+1.45%) |
Oct 07, 2015 | 43.30 | 43.58 | 41.98 | 43.42 | 698,860 | +0.69(+1.61%) |
Oct 06, 2015 | 42.57 | 43.36 | 41.57 | 42.73 | 633,213 | -0.09(-0.21%) |
Oct 05, 2015 | 41.92 | 42.99 | 41.86 | 42.82 | 777,655 | +1.23(+2.96%) |
Oct 02, 2015 | 37.75 | 41.69 | 37.75 | 41.59 | 1,248,852 | +3.59(+9.45%) |
Oct 01, 2015 | 39.50 | 39.50 | 37.05 | 38.00 | 1,684,045 | +0.21(+0.56%) |
Sep 30, 2015 | 37.50 | 38.64 | 33.41 | 37.79 | 4,486,609 | -2.00(-5.03%) |
Sep 29, 2015 | 39.36 | 40.00 | 39.09 | 39.79 | 191,386 | +0.45(+1.14%) |
Sep 28, 2015 | 39.42 | 39.87 | 39.02 | 39.34 | 238,939 | -0.52(-1.30%) |
Sep 25, 2015 | 40.27 | 40.67 | 39.35 | 39.86 | 299,767 | -0.18(-0.45%) |
Sep 24, 2015 | 41.62 | 42.08 | 39.87 | 40.04 | 547,273 | -0.70(-1.72%) |
Sep 23, 2015 | 40.46 | 40.99 | 39.65 | 40.74 | 307,911 | +0.43(+1.07%) |
Sep 22, 2015 | 41.30 | 41.80 | 40.03 | 40.31 | 658,400 | -1.62(-3.86%) |
Sep 21, 2015 | 42.09 | 42.21 | 41.39 | 41.93 | 371,245 | +0.05(+0.12%) |
Sep 18, 2015 | 41.58 | 42.21 | 41.51 | 41.88 | 527,992 | -0.47(-1.11%) |
Sep 17, 2015 | 42.47 | 42.99 | 42.20 | 42.35 | 461,572 | -0.13(-0.31%) |
Sep 16, 2015 | 41.93 | 42.88 | 41.54 | 42.48 | 445,019 | +0.74(+1.77%) |
Sep 15, 2015 | 41.22 | 42.15 | 41.22 | 41.74 | 205,228 | +0.53(+1.29%) |
Sep 14, 2015 | 41.85 | 42.07 | 40.95 | 41.21 | 236,158 | -0.65(-1.55%) |
Sep 11, 2015 | 41.01 | 41.92 | 40.80 | 41.86 | 512,694 | +0.65(+1.58%) |
Sep 10, 2015 | 41.35 | 42.20 | 41.06 | 41.21 | 383,248 | -0.24(-0.58%) |
Sep 09, 2015 | 41.83 | 42.28 | 41.27 | 41.45 | 432,061 | +0.03(+0.07%) |
Sep 08, 2015 | 41.52 | 41.63 | 40.75 | 41.42 | 307,026 | +0.69(+1.69%) |
Sep 04, 2015 | 39.64 | 40.73 | 40.73 | 40.73 | 417,900 | +0.55(+1.37%) |
Sep 03, 2015 | 39.75 | 40.39 | 39.45 | 40.18 | 489,789 | +0.84(+2.14%) |
Sep 02, 2015 | 39.80 | 39.96 | 38.76 | 39.34 | 433,933 | +0.16(+0.41%) |
Sep 01, 2015 | 35.93 | 39.95 | 35.93 | 39.18 | 454,897 | -1.26(-3.12%) |
Aug 31, 2015 | 40.56 | 41.27 | 40.10 | 40.44 | 468,647 | -0.22(-0.54%) |
Aug 28, 2015 | 41.49 | 41.98 | 39.69 | 40.66 | 847,337 | -1.05(-2.52%) |
Aug 27, 2015 | 40.30 | 41.78 | 40.00 | 41.71 | 734,437 | +2.01(+5.06%) |
Aug 26, 2015 | 38.87 | 39.83 | 38.03 | 39.70 | 569,059 | +1.62(+4.25%) |
Aug 25, 2015 | 38.00 | 39.47 | 38.00 | 38.08 | 562,943 | +0.77(+2.06%) |
Aug 24, 2015 | 36.97 | 39.22 | 32.24 | 37.31 | 1,096,402 | -2.42(-6.09%) |
Aug 21, 2015 | 40.30 | 41.30 | 39.54 | 39.73 | 462,203 | -1.15(-2.81%) |
Aug 20, 2015 | 41.65 | 42.13 | 40.53 | 40.88 | 513,224 | -1.07(-2.55%) |
Aug 19, 2015 | 41.43 | 42.67 | 41.29 | 41.95 | 548,362 | +0.27(+0.65%) |
Aug 18, 2015 | 42.67 | 42.67 | 41.27 | 41.68 | 366,920 | -1.01(-2.37%) |
Aug 17, 2015 | 42.65 | 43.01 | 42.26 | 42.69 | 510,253 | -0.23(-0.54%) |
Aug 14, 2015 | 42.80 | 43.29 | 42.33 | 42.92 | 313,689 | -0.08(-0.19%) |
Aug 13, 2015 | 43.41 | 44.27 | 42.94 | 43.00 | 487,465 | -0.10(-0.23%) |
Aug 12, 2015 | 42.61 | 43.27 | 41.88 | 43.10 | 331,753 | -0.11(-0.25%) |
Aug 11, 2015 | 43.80 | 43.97 | 42.95 | 43.21 | 301,661 | -0.83(-1.88%) |
Aug 10, 2015 | 43.24 | 44.33 | 43.24 | 44.04 | 420,280 | +0.92(+2.13%) |
Aug 07, 2015 | 43.26 | 43.77 | 42.63 | 43.12 | 425,214 | +0.28(+0.65%) |
Aug 06, 2015 | 43.43 | 43.60 | 42.34 | 42.84 | 362,149 | -0.64(-1.47%) |
Aug 05, 2015 | 43.22 | 44.16 | 43.00 | 43.48 | 534,069 | +0.64(+1.49%) |
Aug 04, 2015 | 42.14 | 42.90 | 41.59 | 42.84 | 718,176 | +0.53(+1.25%) |