Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 42.57 | 42.57 | 42.47 | 42.52 | 3,399 | -0.04(-0.09%) |
Oct 29, 2015 | 42.47 | 42.91 | 42.19 | 42.56 | 3,101 | +0.14(+0.34%) |
Oct 28, 2015 | 42.42 | 42.42 | 41.93 | 42.42 | 10,770 | +0.20(+0.47%) |
Oct 27, 2015 | 42.22 | 42.64 | 42.22 | 42.22 | 3,474 | -0.62(-1.45%) |
Oct 26, 2015 | 42.92 | 42.92 | 41.77 | 42.84 | 1,979 | -0.09(-0.20%) |
Oct 23, 2015 | 41.76 | 42.92 | 41.41 | 42.92 | 3,860 | +1.18(+2.83%) |
Oct 22, 2015 | 41.71 | 41.74 | 41.26 | 41.74 | 1,273 | +1.28(+3.16%) |
Oct 21, 2015 | 41.26 | 41.26 | 40.45 | 40.46 | 1,632 | -0.03(-0.07%) |
Oct 20, 2015 | 40.36 | 40.41 | 39.74 | 40.49 | 3,285 | +0.94(+2.39%) |
Oct 19, 2015 | 39.38 | 39.59 | 39.38 | 39.55 | 5,085 | -0.01(-0.02%) |
Oct 16, 2015 | 39.57 | 39.57 | 39.50 | 39.56 | 1,843 | -0.01(-0.02%) |
Oct 15, 2015 | 39.20 | 39.57 | 39.12 | 39.57 | 3,798 | +0.45(+1.15%) |
Oct 14, 2015 | 39.36 | 39.36 | 39.12 | 39.12 | 2,088 | -0.36(-0.92%) |
Oct 13, 2015 | 39.17 | 39.52 | 38.78 | 39.48 | 4,820 | -0.09(-0.22%) |
Oct 12, 2015 | 39.17 | 39.57 | 39.13 | 39.57 | 1,764 | +0.02(+0.05%) |
Oct 09, 2015 | 39.35 | 39.59 | 39.35 | 39.55 | 793 | +0.29(+0.73%) |
Oct 08, 2015 | 39.19 | 39.59 | 39.11 | 39.26 | 3,697 | -0.31(-0.77%) |
Oct 07, 2015 | 39.59 | 39.59 | 39.38 | 39.57 | 1,873 | +0.38(+0.97%) |
Oct 06, 2015 | 39.55 | 39.58 | 39.12 | 39.18 | 3,339 | -0.41(-1.04%) |
Oct 05, 2015 | 39.31 | 39.59 | 39.21 | 39.59 | 3,385 | +0.26(+0.65%) |
Oct 02, 2015 | 38.85 | 39.34 | 38.85 | 39.34 | 3,427 | +0.27(+0.68%) |
Oct 01, 2015 | 39.44 | 39.59 | 39.07 | 39.07 | 2,670 | +0.18(+0.47%) |
Sep 30, 2015 | 38.90 | 38.90 | 38.88 | 38.89 | 2,964 | +0.01(+0.02%) |
Sep 29, 2015 | 38.64 | 39.03 | 38.64 | 38.88 | 2,434 | +0.10(+0.25%) |
Sep 28, 2015 | 38.78 | 39.55 | 38.78 | 38.78 | 2,035 | -0.10(-0.25%) |
Sep 25, 2015 | 39.12 | 39.56 | 38.88 | 38.88 | 6,164 | -0.29(-0.73%) |
Sep 24, 2015 | 39.21 | 39.21 | 38.94 | 39.16 | 8,713 | -0.06(-0.15%) |
Sep 23, 2015 | 39.40 | 39.40 | 39.22 | 39.22 | 1,372 | -0.03(-0.07%) |
Sep 22, 2015 | 38.75 | 39.59 | 38.75 | 39.25 | 3,095 | +0.26(+0.66%) |
Sep 21, 2015 | 39.50 | 39.50 | 38.99 | 38.99 | 1,247 | -0.30(-0.75%) |
Sep 18, 2015 | 38.40 | 39.30 | 38.40 | 39.29 | 9,870 | +0.48(+1.23%) |
Sep 17, 2015 | 38.65 | 38.82 | 38.40 | 38.81 | 8,283 | +0.11(+0.30%) |
Sep 16, 2015 | 38.87 | 38.99 | 38.64 | 38.70 | 3,988 | +0.30(+0.77%) |
Sep 15, 2015 | 38.16 | 38.40 | 38.16 | 38.40 | 2,350 | +0.24(+0.62%) |
Sep 14, 2015 | 38.26 | 38.40 | 38.16 | 38.16 | 1,741 | -0.23(-0.60%) |
Sep 11, 2015 | 38.16 | 38.51 | 38.16 | 38.39 | 4,813 | +0.32(+0.85%) |
Sep 10, 2015 | 38.07 | 38.07 | 38.07 | 38.07 | 821 | +0.00(+0.00%) |
Sep 09, 2015 | 38.07 | 38.34 | 37.92 | 38.07 | 3,517 | -0.31(-0.80%) |
Sep 08, 2015 | 38.16 | 38.37 | 37.92 | 38.37 | 4,413 | +0.50(+1.31%) |
Sep 04, 2015 | 38.43 | 37.88 | 37.88 | 37.88 | 1,152 | +0.08(+0.20%) |
Sep 03, 2015 | 39.58 | 39.58 | 37.69 | 37.80 | 15,071 | -1.49(-3.79%) |
Sep 02, 2015 | 39.40 | 39.43 | 38.45 | 39.29 | 3,080 | +0.73(+1.88%) |
Sep 01, 2015 | 38.40 | 39.18 | 38.40 | 38.56 | 5,728 | -1.21(-3.05%) |
Aug 31, 2015 | 39.31 | 39.78 | 39.12 | 39.78 | 5,009 | +0.09(+0.22%) |
Aug 28, 2015 | 39.64 | 40.04 | 39.18 | 39.69 | 1,221 | -0.26(-0.64%) |
Aug 27, 2015 | 39.79 | 39.95 | 38.64 | 39.95 | 1,717 | +0.35(+0.89%) |
Aug 26, 2015 | 40.05 | 40.06 | 38.07 | 39.59 | 3,626 | +0.13(+0.34%) |
Aug 25, 2015 | 38.16 | 39.46 | 38.16 | 39.46 | 2,086 | +2.62(+7.12%) |
Aug 24, 2015 | 37.21 | 38.09 | 35.53 | 36.84 | 14,295 | -1.64(-4.26%) |
Aug 21, 2015 | 38.78 | 39.26 | 31.05 | 38.48 | 20,228 | -0.40(-1.03%) |
Aug 20, 2015 | 39.22 | 39.22 | 38.88 | 38.88 | 3,475 | -0.42(-1.07%) |
Aug 19, 2015 | 39.31 | 39.31 | 39.23 | 39.30 | 1,792 | -0.18(-0.46%) |
Aug 18, 2015 | 39.45 | 39.78 | 39.40 | 39.48 | 5,606 | -0.30(-0.74%) |
Aug 17, 2015 | 39.79 | 39.79 | 39.31 | 39.78 | 4,826 | +0.08(+0.19%) |
Aug 14, 2015 | 39.36 | 39.70 | 39.21 | 39.70 | 2,913 | +0.26(+0.65%) |
Aug 13, 2015 | 39.02 | 39.69 | 39.02 | 39.44 | 1,529 | +0.32(+0.83%) |
Aug 12, 2015 | 39.24 | 39.64 | 39.12 | 39.12 | 3,236 | -0.25(-0.63%) |
Aug 11, 2015 | 39.77 | 39.78 | 39.37 | 39.37 | 5,418 | -0.38(-0.96%) |
Aug 10, 2015 | 39.43 | 39.75 | 39.43 | 39.75 | 2,941 | +0.30(+0.75%) |
Aug 07, 2015 | 39.40 | 39.59 | 39.40 | 39.45 | 2,162 | -0.05(-0.12%) |
Aug 06, 2015 | 39.40 | 39.76 | 39.40 | 39.50 | 1,740 | -0.29(-0.72%) |
Aug 05, 2015 | 39.79 | 39.79 | 39.76 | 39.79 | 1,972 | +0.19(+0.48%) |
Aug 04, 2015 | 39.40 | 39.69 | 39.40 | 39.59 | 1,918 | +0.11(+0.29%) |