Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.23 | 41.43 | 40.20 | 40.21 | 969,566 | -0.78(-1.91%) |
Oct 29, 2015 | 42.36 | 42.36 | 40.82 | 41.00 | 1,354,039 | -1.76(-4.12%) |
Oct 28, 2015 | 41.34 | 42.77 | 41.28 | 42.76 | 1,125,334 | +1.38(+3.33%) |
Oct 27, 2015 | 41.26 | 41.67 | 40.30 | 41.38 | 2,983,757 | -1.99(-4.60%) |
Oct 26, 2015 | 42.44 | 43.53 | 42.33 | 43.38 | 1,867,748 | +1.07(+2.52%) |
Oct 23, 2015 | 42.60 | 43.59 | 41.82 | 42.31 | 1,846,590 | -0.25(-0.59%) |
Oct 22, 2015 | 42.78 | 44.17 | 42.43 | 42.56 | 1,102,815 | -0.38(-0.89%) |
Oct 21, 2015 | 44.17 | 44.17 | 42.88 | 42.94 | 1,044,652 | -1.18(-2.67%) |
Oct 20, 2015 | 44.30 | 44.54 | 44.03 | 44.12 | 824,229 | -0.54(-1.21%) |
Oct 19, 2015 | 43.94 | 44.68 | 43.83 | 44.66 | 1,345,852 | +0.71(+1.61%) |
Oct 16, 2015 | 43.98 | 44.22 | 43.66 | 43.95 | 1,507,628 | -0.10(-0.23%) |
Oct 15, 2015 | 44.67 | 44.75 | 43.88 | 44.05 | 1,263,499 | -0.45(-1.01%) |
Oct 14, 2015 | 45.89 | 45.89 | 44.26 | 44.50 | 792,531 | -1.31(-2.86%) |
Oct 13, 2015 | 45.80 | 46.14 | 45.09 | 45.81 | 440,789 | -0.19(-0.42%) |
Oct 12, 2015 | 45.74 | 46.20 | 45.47 | 46.01 | 501,065 | +0.46(+1.01%) |
Oct 09, 2015 | 45.67 | 46.14 | 45.05 | 45.55 | 572,373 | -0.24(-0.53%) |
Oct 08, 2015 | 45.75 | 46.33 | 45.31 | 45.79 | 746,410 | +0.06(+0.13%) |
Oct 07, 2015 | 45.24 | 45.74 | 44.52 | 45.73 | 761,222 | +0.63(+1.41%) |
Oct 06, 2015 | 45.70 | 45.86 | 45.06 | 45.10 | 554,335 | -0.68(-1.48%) |
Oct 05, 2015 | 45.33 | 45.78 | 45.01 | 45.77 | 425,418 | +0.66(+1.46%) |
Oct 02, 2015 | 44.11 | 45.13 | 43.87 | 45.11 | 469,141 | +0.78(+1.75%) |
Oct 01, 2015 | 44.87 | 44.95 | 43.96 | 44.34 | 397,146 | -0.68(-1.52%) |
Sep 30, 2015 | 45.00 | 45.29 | 44.63 | 45.02 | 570,605 | +0.28(+0.62%) |
Sep 29, 2015 | 44.73 | 45.05 | 44.29 | 44.75 | 565,620 | +0.16(+0.36%) |
Sep 28, 2015 | 45.44 | 45.66 | 44.35 | 44.59 | 414,970 | -0.92(-2.02%) |
Sep 25, 2015 | 46.04 | 46.37 | 45.50 | 45.50 | 490,238 | -0.38(-0.82%) |
Sep 24, 2015 | 45.50 | 45.95 | 45.32 | 45.88 | 393,335 | +0.13(+0.27%) |
Sep 23, 2015 | 45.60 | 45.94 | 45.46 | 45.75 | 349,859 | +0.18(+0.38%) |
Sep 22, 2015 | 44.98 | 45.63 | 44.80 | 45.58 | 689,113 | +0.33(+0.72%) |
Sep 21, 2015 | 45.06 | 45.52 | 44.86 | 45.25 | 497,295 | +0.50(+1.12%) |
Sep 18, 2015 | 44.62 | 45.22 | 44.22 | 44.75 | 824,152 | -0.28(-0.63%) |
Sep 17, 2015 | 45.24 | 45.60 | 44.98 | 45.04 | 856,619 | -0.13(-0.30%) |
Sep 16, 2015 | 45.48 | 45.50 | 44.92 | 45.17 | 834,189 | -0.45(-0.99%) |
Sep 15, 2015 | 45.47 | 45.80 | 44.98 | 45.62 | 549,052 | +0.37(+0.81%) |
Sep 14, 2015 | 45.43 | 45.60 | 45.13 | 45.25 | 253,558 | -0.09(-0.20%) |
Sep 11, 2015 | 44.59 | 45.37 | 44.59 | 45.35 | 287,846 | +0.61(+1.36%) |
Sep 10, 2015 | 44.80 | 45.35 | 44.62 | 44.74 | 386,910 | -0.13(-0.30%) |
Sep 09, 2015 | 45.60 | 45.71 | 44.84 | 44.87 | 510,086 | -0.21(-0.46%) |
Sep 08, 2015 | 45.14 | 45.22 | 44.79 | 45.08 | 441,019 | +0.48(+1.09%) |
Sep 04, 2015 | 44.27 | 44.60 | 44.60 | 44.60 | 486,255 | -0.05(-0.11%) |
Sep 03, 2015 | 45.00 | 45.17 | 44.58 | 44.65 | 428,482 | -0.12(-0.26%) |
Sep 02, 2015 | 44.35 | 44.76 | 43.97 | 44.76 | 714,951 | +0.76(+1.73%) |
Sep 01, 2015 | 44.65 | 45.43 | 43.92 | 44.00 | 1,541,387 | -1.28(-2.82%) |
Aug 31, 2015 | 45.77 | 46.29 | 45.00 | 45.28 | 966,554 | -1.04(-2.25%) |
Aug 28, 2015 | 46.01 | 46.55 | 45.97 | 46.32 | 1,191,507 | +0.25(+0.54%) |
Aug 27, 2015 | 45.19 | 46.28 | 45.19 | 46.07 | 923,159 | +1.15(+2.56%) |
Aug 26, 2015 | 44.98 | 45.16 | 44.01 | 44.92 | 791,996 | +0.74(+1.68%) |
Aug 25, 2015 | 44.39 | 44.91 | 43.91 | 44.18 | 846,050 | +0.44(+1.01%) |
Aug 24, 2015 | 43.22 | 45.32 | 41.73 | 43.74 | 1,393,626 | -1.29(-2.87%) |
Aug 21, 2015 | 45.38 | 45.75 | 44.84 | 45.03 | 868,892 | -1.03(-2.25%) |
Aug 20, 2015 | 46.28 | 46.63 | 46.00 | 46.06 | 439,809 | -0.64(-1.38%) |
Aug 19, 2015 | 47.13 | 47.24 | 46.51 | 46.71 | 593,749 | -0.43(-0.90%) |
Aug 18, 2015 | 47.81 | 48.03 | 46.95 | 47.13 | 457,990 | -0.68(-1.41%) |
Aug 17, 2015 | 47.34 | 48.05 | 47.21 | 47.81 | 367,267 | +0.17(+0.35%) |
Aug 14, 2015 | 47.44 | 47.95 | 47.35 | 47.64 | 390,910 | +0.03(+0.05%) |
Aug 13, 2015 | 47.29 | 47.90 | 47.21 | 47.62 | 741,858 | +0.53(+1.13%) |
Aug 12, 2015 | 46.69 | 47.13 | 46.17 | 47.08 | 628,094 | +0.02(+0.04%) |
Aug 11, 2015 | 46.34 | 47.09 | 46.04 | 47.06 | 883,190 | +0.69(+1.49%) |
Aug 10, 2015 | 47.44 | 47.71 | 46.25 | 46.37 | 1,011,512 | -0.78(-1.66%) |
Aug 07, 2015 | 47.01 | 47.17 | 46.44 | 47.16 | 734,332 | -0.04(-0.09%) |
Aug 06, 2015 | 48.45 | 48.62 | 46.98 | 47.20 | 872,358 | -1.33(-2.75%) |
Aug 05, 2015 | 48.62 | 49.11 | 48.48 | 48.53 | 487,631 | +0.02(+0.03%) |
Aug 04, 2015 | 48.04 | 48.58 | 47.82 | 48.52 | 691,162 | +0.51(+1.06%) |