Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.37 | 44.37 | 44.00 | 44.22 | 24,459 | -0.03(-0.06%) |
Oct 29, 2015 | 44.22 | 44.25 | 43.96 | 44.24 | 53,559 | -1.03(-2.28%) |
Oct 28, 2015 | 45.82 | 45.92 | 44.87 | 45.27 | 68,968 | -0.13(-0.28%) |
Oct 27, 2015 | 45.36 | 45.51 | 45.12 | 45.40 | 38,294 | +0.12(+0.26%) |
Oct 26, 2015 | 45.54 | 45.55 | 45.28 | 45.28 | 48,631 | -0.02(-0.04%) |
Oct 23, 2015 | 45.65 | 45.65 | 45.09 | 45.30 | 73,890 | +0.01(+0.02%) |
Oct 22, 2015 | 44.54 | 45.29 | 44.54 | 45.29 | 130,851 | +1.41(+3.22%) |
Oct 21, 2015 | 44.64 | 44.64 | 43.82 | 43.88 | 80,523 | -0.63(-1.42%) |
Oct 20, 2015 | 44.32 | 44.53 | 44.21 | 44.51 | 209,764 | +0.39(+0.88%) |
Oct 19, 2015 | 44.37 | 44.37 | 43.62 | 44.12 | 59,718 | -0.11(-0.25%) |
Oct 16, 2015 | 44.02 | 44.39 | 43.92 | 44.23 | 56,584 | -0.96(-2.11%) |
Oct 15, 2015 | 44.73 | 45.19 | 44.43 | 45.19 | 111,351 | -0.77(-1.67%) |
Oct 14, 2015 | 45.01 | 46.23 | 44.96 | 45.96 | 142,218 | +2.38(+5.45%) |
Oct 13, 2015 | 44.03 | 44.35 | 43.58 | 43.58 | 55,148 | +0.21(+0.49%) |
Oct 12, 2015 | 43.69 | 43.78 | 43.17 | 43.37 | 23,841 | +1.19(+2.83%) |
Oct 09, 2015 | 42.30 | 43.00 | 41.94 | 42.18 | 26,064 | -0.04(-0.10%) |
Oct 08, 2015 | 41.53 | 42.22 | 41.49 | 42.22 | 44,553 | +0.48(+1.15%) |
Oct 07, 2015 | 41.75 | 41.91 | 41.29 | 41.74 | 49,761 | +1.36(+3.37%) |
Oct 06, 2015 | 40.58 | 40.64 | 40.34 | 40.38 | 49,297 | -1.49(-3.55%) |
Oct 05, 2015 | 41.35 | 41.87 | 41.27 | 41.87 | 40,275 | +0.41(+0.98%) |
Oct 02, 2015 | 40.34 | 41.66 | 40.29 | 41.46 | 61,841 | +0.29(+0.70%) |
Oct 01, 2015 | 41.40 | 41.40 | 40.84 | 41.17 | 30,352 | +0.12(+0.29%) |
Sep 30, 2015 | 40.70 | 41.08 | 40.53 | 41.05 | 45,655 | +1.29(+3.23%) |
Sep 29, 2015 | 39.75 | 40.07 | 39.32 | 39.77 | 56,575 | -0.26(-0.65%) |
Sep 28, 2015 | 40.55 | 40.55 | 39.85 | 40.03 | 43,753 | -0.84(-2.05%) |
Sep 25, 2015 | 41.39 | 41.49 | 40.69 | 40.87 | 29,323 | -0.95(-2.26%) |
Sep 24, 2015 | 41.24 | 41.82 | 41.06 | 41.82 | 29,626 | -0.08(-0.18%) |
Sep 23, 2015 | 42.07 | 42.27 | 41.82 | 41.89 | 37,268 | -0.44(-1.04%) |
Sep 22, 2015 | 42.17 | 42.42 | 42.00 | 42.33 | 40,708 | -0.38(-0.89%) |
Sep 21, 2015 | 42.58 | 42.88 | 42.58 | 42.71 | 23,382 | +0.49(+1.16%) |
Sep 18, 2015 | 42.68 | 43.07 | 42.17 | 42.22 | 50,589 | -1.68(-3.83%) |
Sep 17, 2015 | 43.36 | 44.63 | 43.30 | 43.90 | 46,085 | -1.46(-3.22%) |
Sep 16, 2015 | 44.62 | 45.37 | 44.62 | 45.37 | 113,877 | +1.47(+3.35%) |
Sep 15, 2015 | 43.46 | 43.97 | 43.42 | 43.89 | 64,499 | +0.10(+0.23%) |
Sep 14, 2015 | 43.76 | 43.89 | 43.50 | 43.79 | 26,800 | -0.42(-0.96%) |
Sep 11, 2015 | 43.81 | 44.33 | 43.64 | 44.22 | 29,505 | +0.14(+0.33%) |
Sep 10, 2015 | 43.82 | 44.48 | 43.79 | 44.07 | 51,727 | +0.61(+1.40%) |
Sep 09, 2015 | 44.49 | 44.71 | 43.45 | 43.46 | 58,329 | -0.10(-0.23%) |
Sep 08, 2015 | 43.47 | 43.57 | 43.10 | 43.57 | 49,498 | +2.13(+5.14%) |
Sep 04, 2015 | 41.49 | 41.43 | 41.43 | 41.43 | 62,216 | -1.22(-2.85%) |
Sep 03, 2015 | 42.31 | 43.31 | 42.29 | 42.65 | 101,000 | +0.43(+1.02%) |
Sep 02, 2015 | 42.26 | 42.26 | 41.45 | 42.22 | 54,006 | +0.14(+0.34%) |
Sep 01, 2015 | 42.65 | 42.66 | 41.99 | 42.08 | 85,023 | -1.97(-4.47%) |
Aug 31, 2015 | 44.15 | 44.32 | 43.59 | 44.05 | 68,794 | -0.66(-1.48%) |
Aug 28, 2015 | 45.00 | 45.18 | 44.55 | 44.71 | 82,004 | -1.95(-4.19%) |
Aug 27, 2015 | 45.88 | 46.94 | 45.61 | 46.66 | 114,976 | -0.03(-0.05%) |
Aug 26, 2015 | 46.42 | 46.76 | 45.04 | 46.68 | 62,487 | +0.30(+0.64%) |
Aug 25, 2015 | 48.43 | 48.66 | 46.17 | 46.39 | 92,353 | +1.43(+3.18%) |
Aug 24, 2015 | 45.15 | 47.77 | 44.93 | 44.96 | 158,381 | -4.38(-8.88%) |
Aug 21, 2015 | 50.24 | 50.55 | 48.98 | 49.34 | 109,728 | +2.45(+5.23%) |
Aug 20, 2015 | 47.01 | 47.79 | 46.81 | 46.89 | 78,511 | +1.27(+2.78%) |
Aug 19, 2015 | 45.81 | 45.81 | 44.84 | 45.62 | 52,803 | -0.57(-1.23%) |
Aug 18, 2015 | 46.08 | 46.53 | 45.99 | 46.19 | 57,086 | +0.19(+0.40%) |
Aug 17, 2015 | 45.76 | 46.06 | 45.65 | 46.00 | 23,824 | -0.39(-0.84%) |
Aug 14, 2015 | 46.55 | 46.60 | 46.33 | 46.39 | 17,952 | +0.06(+0.13%) |
Aug 13, 2015 | 46.87 | 46.93 | 46.31 | 46.33 | 45,609 | -0.53(-1.14%) |
Aug 12, 2015 | 46.62 | 46.91 | 46.33 | 46.86 | 37,690 | -0.60(-1.26%) |
Aug 11, 2015 | 47.56 | 47.61 | 47.13 | 47.46 | 57,354 | -0.19(-0.39%) |
Aug 10, 2015 | 47.34 | 47.72 | 47.31 | 47.65 | 35,139 | +1.34(+2.90%) |
Aug 07, 2015 | 46.49 | 46.67 | 46.18 | 46.30 | 42,312 | +0.31(+0.68%) |
Aug 06, 2015 | 46.28 | 46.12 | 45.72 | 45.99 | 30,803 | -0.29(-0.62%) |
Aug 05, 2015 | 46.63 | 46.83 | 46.12 | 46.28 | 28,613 | -0.22(-0.47%) |
Aug 04, 2015 | 46.71 | 46.87 | 46.29 | 46.50 | 31,926 | +0.03(+0.07%) |