Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.61 | 41.63 | 39.74 | 40.83 | 160,158 | +0.60(+1.50%) |
Oct 29, 2015 | 39.52 | 41.07 | 39.52 | 40.23 | 120,384 | +0.38(+0.96%) |
Oct 28, 2015 | 38.44 | 40.32 | 38.11 | 39.85 | 165,245 | +1.81(+4.76%) |
Oct 27, 2015 | 38.11 | 38.35 | 37.30 | 38.03 | 160,960 | -1.00(-2.55%) |
Oct 26, 2015 | 40.87 | 40.96 | 39.03 | 39.03 | 147,973 | -2.06(-5.00%) |
Oct 23, 2015 | 40.81 | 41.66 | 40.38 | 41.09 | 74,901 | -0.18(-0.44%) |
Oct 22, 2015 | 40.27 | 41.33 | 40.22 | 41.27 | 172,516 | +1.53(+3.84%) |
Oct 21, 2015 | 40.60 | 40.74 | 39.63 | 39.74 | 56,984 | -0.99(-2.42%) |
Oct 20, 2015 | 40.21 | 41.17 | 40.02 | 40.73 | 79,945 | +0.21(+0.52%) |
Oct 19, 2015 | 41.44 | 41.44 | 40.11 | 40.51 | 156,898 | -1.69(-3.99%) |
Oct 16, 2015 | 42.52 | 42.70 | 41.15 | 42.20 | 321,333 | +0.06(+0.15%) |
Oct 15, 2015 | 40.53 | 42.20 | 40.11 | 42.13 | 194,081 | +1.31(+3.22%) |
Oct 14, 2015 | 39.84 | 41.03 | 39.68 | 40.82 | 247,723 | +0.75(+1.88%) |
Oct 13, 2015 | 40.22 | 41.21 | 39.73 | 40.07 | 102,469 | -0.71(-1.74%) |
Oct 12, 2015 | 41.94 | 42.13 | 40.06 | 40.78 | 122,603 | -1.11(-2.65%) |
Oct 09, 2015 | 42.78 | 42.78 | 41.37 | 41.89 | 256,197 | -0.58(-1.36%) |
Oct 08, 2015 | 40.51 | 42.74 | 40.34 | 42.46 | 167,320 | +1.56(+3.81%) |
Oct 07, 2015 | 40.89 | 41.85 | 39.18 | 40.91 | 224,452 | +1.05(+2.63%) |
Oct 06, 2015 | 38.38 | 40.38 | 37.90 | 39.86 | 212,409 | +1.82(+4.79%) |
Oct 05, 2015 | 36.72 | 38.23 | 36.59 | 38.03 | 295,353 | +2.17(+6.06%) |
Oct 02, 2015 | 32.44 | 35.90 | 32.32 | 35.86 | 243,258 | +2.71(+8.18%) |
Oct 01, 2015 | 33.71 | 34.55 | 32.57 | 33.15 | 199,432 | +0.10(+0.29%) |
Sep 30, 2015 | 32.18 | 33.18 | 31.97 | 33.05 | 153,093 | +1.52(+4.81%) |
Sep 29, 2015 | 31.96 | 32.32 | 31.07 | 31.54 | 82,594 | +0.03(+0.10%) |
Sep 28, 2015 | 33.30 | 33.30 | 31.50 | 31.51 | 239,513 | -2.48(-7.30%) |
Sep 25, 2015 | 34.56 | 34.68 | 33.48 | 33.99 | 79,195 | +0.11(+0.31%) |
Sep 24, 2015 | 33.12 | 34.29 | 32.68 | 33.88 | 156,373 | +0.29(+0.85%) |
Sep 23, 2015 | 34.71 | 35.02 | 33.59 | 33.59 | 124,209 | -1.03(-2.97%) |
Sep 22, 2015 | 34.44 | 35.33 | 34.07 | 34.62 | 117,776 | -0.69(-1.95%) |
Sep 21, 2015 | 35.56 | 35.85 | 34.97 | 35.31 | 144,848 | +0.32(+0.91%) |
Sep 18, 2015 | 35.59 | 36.16 | 34.58 | 34.99 | 181,093 | -2.05(-5.52%) |
Sep 17, 2015 | 36.93 | 38.34 | 36.54 | 37.04 | 271,392 | -0.02(-0.06%) |
Sep 16, 2015 | 35.56 | 37.14 | 35.56 | 37.06 | 221,482 | +2.02(+5.78%) |
Sep 15, 2015 | 34.46 | 35.28 | 34.46 | 35.03 | 78,505 | +0.81(+2.35%) |
Sep 14, 2015 | 34.45 | 34.56 | 33.87 | 34.23 | 88,074 | -0.58(-1.67%) |
Sep 11, 2015 | 34.66 | 34.84 | 33.86 | 34.81 | 72,153 | -0.57(-1.62%) |
Sep 10, 2015 | 35.42 | 35.84 | 34.40 | 35.38 | 199,061 | +0.31(+0.88%) |
Sep 09, 2015 | 37.00 | 37.89 | 34.94 | 35.08 | 199,647 | -1.49(-4.09%) |
Sep 08, 2015 | 36.34 | 36.62 | 35.47 | 36.57 | 237,918 | +1.05(+2.95%) |
Sep 04, 2015 | 36.02 | 35.52 | 35.52 | 35.52 | 410,954 | -1.25(-3.40%) |
Sep 03, 2015 | 36.77 | 38.28 | 36.33 | 36.77 | 270,190 | +0.31(+0.84%) |
Sep 02, 2015 | 37.00 | 37.00 | 34.89 | 36.47 | 269,653 | +0.60(+1.68%) |
Sep 01, 2015 | 36.53 | 37.30 | 35.29 | 35.86 | 303,199 | -2.92(-7.54%) |
Aug 31, 2015 | 37.19 | 39.11 | 36.00 | 38.79 | 287,295 | +0.92(+2.44%) |
Aug 28, 2015 | 35.94 | 38.68 | 35.94 | 37.86 | 301,338 | +1.56(+4.29%) |
Aug 27, 2015 | 34.42 | 36.41 | 34.27 | 36.31 | 464,060 | +3.36(+10.20%) |
Aug 26, 2015 | 32.37 | 33.02 | 31.11 | 32.95 | 434,435 | +1.67(+5.35%) |
Aug 25, 2015 | 34.61 | 34.61 | 31.26 | 31.27 | 451,760 | -0.35(-1.11%) |
Aug 24, 2015 | 31.79 | 34.34 | 30.72 | 31.62 | 587,727 | -3.77(-10.66%) |
Aug 21, 2015 | 37.31 | 38.04 | 35.39 | 35.39 | 387,449 | -2.60(-6.83%) |
Aug 20, 2015 | 39.55 | 40.12 | 37.99 | 37.99 | 262,942 | -1.91(-4.78%) |
Aug 19, 2015 | 41.86 | 41.86 | 39.47 | 39.90 | 289,304 | -2.37(-5.62%) |
Aug 18, 2015 | 42.40 | 42.60 | 41.85 | 42.27 | 135,247 | -0.32(-0.75%) |
Aug 17, 2015 | 42.15 | 43.01 | 41.80 | 42.59 | 71,987 | +0.10(+0.22%) |
Aug 14, 2015 | 42.86 | 43.53 | 42.33 | 42.50 | 130,185 | -0.25(-0.59%) |
Aug 13, 2015 | 43.48 | 43.72 | 42.66 | 42.75 | 133,731 | -1.34(-3.03%) |
Aug 12, 2015 | 42.25 | 44.23 | 41.83 | 44.08 | 267,967 | +1.53(+3.59%) |
Aug 11, 2015 | 41.12 | 42.59 | 40.75 | 42.56 | 158,148 | +0.03(+0.07%) |
Aug 10, 2015 | 39.99 | 42.55 | 39.99 | 42.53 | 136,360 | +2.62(+6.56%) |
Aug 07, 2015 | 41.31 | 41.84 | 39.64 | 39.91 | 105,887 | -1.60(-3.86%) |
Aug 06, 2015 | 39.82 | 41.65 | 39.14 | 41.51 | 368,946 | +1.47(+3.68%) |
Aug 05, 2015 | 41.34 | 42.15 | 40.01 | 40.04 | 206,431 | -0.59(-1.46%) |
Aug 04, 2015 | 41.33 | 41.92 | 40.32 | 40.63 | 101,093 | -0.30(-0.72%) |