Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.52 | 41.72 | 40.48 | 40.50 | 962,815 | -0.79(-1.91%) |
Oct 29, 2015 | 42.66 | 42.66 | 41.10 | 41.29 | 1,344,610 | -1.77(-4.12%) |
Oct 28, 2015 | 41.63 | 43.07 | 41.57 | 43.06 | 1,117,497 | +1.39(+3.33%) |
Oct 27, 2015 | 41.55 | 41.96 | 40.58 | 41.67 | 2,962,979 | -2.01(-4.60%) |
Oct 26, 2015 | 42.74 | 43.83 | 42.63 | 43.68 | 1,854,742 | +1.08(+2.52%) |
Oct 23, 2015 | 42.90 | 43.89 | 42.11 | 42.61 | 1,833,731 | -0.25(-0.59%) |
Oct 22, 2015 | 43.08 | 44.48 | 42.73 | 42.86 | 1,095,135 | -0.39(-0.89%) |
Oct 21, 2015 | 44.48 | 44.48 | 43.19 | 43.24 | 1,037,378 | -1.18(-2.67%) |
Oct 20, 2015 | 44.61 | 44.85 | 44.34 | 44.43 | 818,489 | -0.55(-1.21%) |
Oct 19, 2015 | 44.25 | 44.99 | 44.13 | 44.98 | 1,336,480 | +0.71(+1.61%) |
Oct 16, 2015 | 44.29 | 44.53 | 43.97 | 44.26 | 1,497,129 | -0.10(-0.23%) |
Oct 15, 2015 | 44.98 | 45.07 | 44.19 | 44.36 | 1,254,700 | -0.45(-1.01%) |
Oct 14, 2015 | 46.21 | 46.21 | 44.57 | 44.82 | 787,012 | -1.32(-2.86%) |
Oct 13, 2015 | 46.12 | 46.46 | 45.40 | 46.13 | 437,720 | -0.19(-0.42%) |
Oct 12, 2015 | 46.06 | 46.52 | 45.79 | 46.33 | 497,575 | +0.46(+1.01%) |
Oct 09, 2015 | 45.99 | 46.46 | 45.37 | 45.87 | 568,387 | -0.24(-0.53%) |
Oct 08, 2015 | 46.07 | 46.66 | 45.63 | 46.11 | 741,212 | +0.06(+0.13%) |
Oct 07, 2015 | 45.55 | 46.06 | 44.83 | 46.05 | 755,921 | +0.64(+1.41%) |
Oct 06, 2015 | 46.03 | 46.19 | 45.38 | 45.41 | 550,475 | -0.68(-1.48%) |
Oct 05, 2015 | 45.65 | 46.10 | 45.33 | 46.09 | 422,455 | +0.66(+1.46%) |
Oct 02, 2015 | 44.42 | 45.45 | 44.18 | 45.43 | 465,874 | +0.78(+1.75%) |
Oct 01, 2015 | 45.19 | 45.27 | 44.27 | 44.65 | 394,380 | -0.69(-1.52%) |
Sep 30, 2015 | 45.31 | 45.61 | 44.94 | 45.34 | 566,632 | +0.28(+0.62%) |
Sep 29, 2015 | 45.04 | 45.37 | 44.60 | 45.06 | 561,682 | +0.16(+0.36%) |
Sep 28, 2015 | 45.76 | 45.98 | 44.66 | 44.90 | 412,080 | -0.92(-2.02%) |
Sep 25, 2015 | 46.36 | 46.70 | 45.82 | 45.82 | 486,824 | -0.38(-0.82%) |
Sep 24, 2015 | 45.82 | 46.27 | 45.64 | 46.20 | 390,596 | +0.13(+0.27%) |
Sep 23, 2015 | 45.92 | 46.26 | 45.78 | 46.08 | 347,423 | +0.18(+0.38%) |
Sep 22, 2015 | 45.29 | 45.95 | 45.12 | 45.90 | 684,314 | +0.33(+0.72%) |
Sep 21, 2015 | 45.38 | 45.84 | 45.18 | 45.57 | 493,832 | +0.50(+1.12%) |
Sep 18, 2015 | 44.93 | 45.54 | 44.53 | 45.07 | 818,413 | -0.29(-0.63%) |
Sep 17, 2015 | 45.55 | 45.92 | 45.29 | 45.35 | 850,654 | -0.13(-0.30%) |
Sep 16, 2015 | 45.80 | 45.82 | 45.24 | 45.49 | 828,380 | -0.45(-0.99%) |
Sep 15, 2015 | 45.79 | 46.13 | 45.29 | 45.94 | 545,228 | +0.37(+0.81%) |
Sep 14, 2015 | 45.75 | 45.92 | 45.45 | 45.57 | 251,793 | -0.09(-0.20%) |
Sep 11, 2015 | 44.90 | 45.69 | 44.90 | 45.66 | 285,841 | +0.61(+1.36%) |
Sep 10, 2015 | 45.12 | 45.67 | 44.93 | 45.05 | 384,216 | -0.13(-0.30%) |
Sep 09, 2015 | 45.92 | 46.03 | 45.15 | 45.19 | 506,534 | -0.21(-0.46%) |
Sep 08, 2015 | 45.45 | 45.54 | 45.10 | 45.40 | 437,948 | +0.49(+1.09%) |
Sep 04, 2015 | 44.58 | 44.91 | 44.91 | 44.91 | 482,869 | -0.05(-0.11%) |
Sep 03, 2015 | 45.31 | 45.49 | 44.89 | 44.96 | 425,499 | -0.12(-0.26%) |
Sep 02, 2015 | 44.66 | 45.08 | 44.28 | 45.08 | 709,973 | +0.76(+1.73%) |
Sep 01, 2015 | 44.97 | 45.75 | 44.23 | 44.31 | 1,530,654 | -1.29(-2.82%) |
Aug 31, 2015 | 46.09 | 46.62 | 45.31 | 45.60 | 959,824 | -1.05(-2.25%) |
Aug 28, 2015 | 46.33 | 46.87 | 46.29 | 46.65 | 1,183,210 | +0.25(+0.54%) |
Aug 27, 2015 | 45.50 | 46.61 | 45.50 | 46.40 | 916,731 | +1.16(+2.56%) |
Aug 26, 2015 | 45.29 | 45.48 | 44.32 | 45.24 | 786,481 | +0.75(+1.68%) |
Aug 25, 2015 | 44.70 | 45.23 | 44.22 | 44.49 | 840,158 | +0.45(+1.01%) |
Aug 24, 2015 | 43.52 | 45.64 | 42.03 | 44.04 | 1,383,922 | -1.30(-2.87%) |
Aug 21, 2015 | 45.70 | 46.08 | 45.15 | 45.34 | 862,841 | -1.04(-2.25%) |
Aug 20, 2015 | 46.61 | 46.96 | 46.32 | 46.39 | 436,746 | -0.65(-1.38%) |
Aug 19, 2015 | 47.46 | 47.58 | 46.84 | 47.03 | 589,615 | -0.43(-0.90%) |
Aug 18, 2015 | 48.14 | 48.37 | 47.28 | 47.46 | 454,800 | -0.68(-1.41%) |
Aug 17, 2015 | 47.67 | 48.39 | 47.54 | 48.14 | 364,710 | +0.17(+0.35%) |
Aug 14, 2015 | 47.77 | 48.29 | 47.68 | 47.97 | 388,188 | +0.03(+0.05%) |
Aug 13, 2015 | 47.62 | 48.23 | 47.54 | 47.95 | 736,692 | +0.54(+1.13%) |
Aug 12, 2015 | 47.02 | 47.46 | 46.50 | 47.41 | 623,720 | +0.02(+0.04%) |
Aug 11, 2015 | 46.66 | 47.42 | 46.36 | 47.39 | 877,039 | +0.70(+1.49%) |
Aug 10, 2015 | 47.77 | 48.04 | 46.57 | 46.70 | 1,004,468 | -0.79(-1.66%) |
Aug 07, 2015 | 47.34 | 47.50 | 46.76 | 47.49 | 729,218 | -0.04(-0.09%) |
Aug 06, 2015 | 48.79 | 48.96 | 47.31 | 47.53 | 866,283 | -1.34(-2.75%) |
Aug 05, 2015 | 48.97 | 49.45 | 48.82 | 48.87 | 484,236 | +0.02(+0.03%) |
Aug 04, 2015 | 48.38 | 48.92 | 48.16 | 48.86 | 686,349 | +0.51(+1.06%) |