Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.80 | 45.35 | 44.26 | 44.46 | 84,155 | -0.37(-0.83%) |
Oct 29, 2015 | 45.68 | 45.84 | 44.34 | 44.83 | 117,327 | -1.14(-2.48%) |
Oct 28, 2015 | 44.45 | 46.00 | 43.76 | 45.97 | 207,069 | +1.43(+3.21%) |
Oct 27, 2015 | 45.64 | 46.23 | 44.19 | 44.54 | 1,617,315 | -1.08(-2.36%) |
Oct 26, 2015 | 45.91 | 45.94 | 45.14 | 45.62 | 198,972 | -0.27(-0.59%) |
Oct 23, 2015 | 44.45 | 46.01 | 44.35 | 45.89 | 227,722 | +1.65(+3.73%) |
Oct 22, 2015 | 43.61 | 44.30 | 43.36 | 44.24 | 377,133 | +2.75(+6.62%) |
Oct 21, 2015 | 41.33 | 41.94 | 40.84 | 41.49 | 57,058 | +0.05(+0.11%) |
Oct 20, 2015 | 42.48 | 42.48 | 41.38 | 41.45 | 57,526 | -0.99(-2.33%) |
Oct 19, 2015 | 41.51 | 42.48 | 41.49 | 42.44 | 64,946 | +0.55(+1.32%) |
Oct 16, 2015 | 41.15 | 41.91 | 40.91 | 41.88 | 149,594 | +0.90(+2.19%) |
Oct 15, 2015 | 40.02 | 41.00 | 39.13 | 40.99 | 68,597 | +1.10(+2.75%) |
Oct 14, 2015 | 41.22 | 41.54 | 39.85 | 39.89 | 106,606 | -1.20(-2.91%) |
Oct 13, 2015 | 41.70 | 42.04 | 41.03 | 41.09 | 109,978 | -0.86(-2.05%) |
Oct 12, 2015 | 42.17 | 42.40 | 41.67 | 41.95 | 82,551 | -0.30(-0.71%) |
Oct 09, 2015 | 41.46 | 42.25 | 41.21 | 42.25 | 42,605 | +0.74(+1.79%) |
Oct 08, 2015 | 41.90 | 42.05 | 40.94 | 41.50 | 57,816 | -0.59(-1.40%) |
Oct 07, 2015 | 41.01 | 42.09 | 40.37 | 42.09 | 46,109 | +1.12(+2.74%) |
Oct 06, 2015 | 41.15 | 41.60 | 40.69 | 40.97 | 67,629 | -0.33(-0.79%) |
Oct 05, 2015 | 41.47 | 42.08 | 40.15 | 41.29 | 60,325 | +0.09(+0.22%) |
Oct 02, 2015 | 40.13 | 41.38 | 40.05 | 41.20 | 73,227 | +0.82(+2.04%) |
Oct 01, 2015 | 40.55 | 40.62 | 40.20 | 40.38 | 57,656 | -0.30(-0.74%) |
Sep 30, 2015 | 40.49 | 40.87 | 40.28 | 40.68 | 87,767 | +0.47(+1.17%) |
Sep 29, 2015 | 39.00 | 40.23 | 38.74 | 40.21 | 62,432 | +1.24(+3.19%) |
Sep 28, 2015 | 39.56 | 39.84 | 38.59 | 38.97 | 99,469 | -0.91(-2.27%) |
Sep 25, 2015 | 41.48 | 41.48 | 39.76 | 39.87 | 87,354 | -1.36(-3.30%) |
Sep 24, 2015 | 41.38 | 41.50 | 40.85 | 41.23 | 42,115 | -0.24(-0.59%) |
Sep 23, 2015 | 40.69 | 41.71 | 40.42 | 41.48 | 45,597 | +0.82(+2.03%) |
Sep 22, 2015 | 40.46 | 40.72 | 40.42 | 40.65 | 36,134 | -0.20(-0.49%) |
Sep 21, 2015 | 41.09 | 41.34 | 40.34 | 40.85 | 64,614 | -0.01(-0.02%) |
Sep 18, 2015 | 41.31 | 42.07 | 40.35 | 40.86 | 138,212 | -0.96(-2.30%) |
Sep 17, 2015 | 41.43 | 42.09 | 41.30 | 41.82 | 48,829 | +0.46(+1.12%) |
Sep 16, 2015 | 41.89 | 41.89 | 41.04 | 41.36 | 35,467 | -0.48(-1.15%) |
Sep 15, 2015 | 41.90 | 42.28 | 41.77 | 41.84 | 31,987 | +0.09(+0.22%) |
Sep 14, 2015 | 41.39 | 41.95 | 41.35 | 41.75 | 23,294 | +0.24(+0.57%) |
Sep 11, 2015 | 41.16 | 41.65 | 40.77 | 41.51 | 28,075 | +0.09(+0.22%) |
Sep 10, 2015 | 41.60 | 41.77 | 41.05 | 41.42 | 66,406 | -0.16(-0.39%) |
Sep 09, 2015 | 42.33 | 42.33 | 41.47 | 41.58 | 48,154 | -0.50(-1.18%) |
Sep 08, 2015 | 41.20 | 42.19 | 40.90 | 42.08 | 54,737 | +1.23(+3.02%) |
Sep 04, 2015 | 40.42 | 40.85 | 40.85 | 40.85 | 118,961 | -0.05(-0.13%) |
Sep 03, 2015 | 41.53 | 41.53 | 40.77 | 40.90 | 48,288 | -0.34(-0.83%) |
Sep 02, 2015 | 41.33 | 41.51 | 40.47 | 41.25 | 52,141 | +0.24(+0.57%) |
Sep 01, 2015 | 40.82 | 41.38 | 40.78 | 41.01 | 75,901 | -0.63(-1.50%) |
Aug 31, 2015 | 42.85 | 43.22 | 41.09 | 41.64 | 60,481 | -1.35(-3.14%) |
Aug 28, 2015 | 42.83 | 43.21 | 42.56 | 42.99 | 57,869 | +0.05(+0.13%) |
Aug 27, 2015 | 43.22 | 43.48 | 42.07 | 42.93 | 63,652 | -0.07(-0.17%) |
Aug 26, 2015 | 42.54 | 43.13 | 41.46 | 43.01 | 71,478 | +1.11(+2.66%) |
Aug 25, 2015 | 42.75 | 43.09 | 41.79 | 41.89 | 60,524 | +0.06(+0.15%) |
Aug 24, 2015 | 41.87 | 43.65 | 41.28 | 41.83 | 72,435 | -2.15(-4.88%) |
Aug 21, 2015 | 43.50 | 44.29 | 41.96 | 43.98 | 75,506 | -0.34(-0.76%) |
Aug 20, 2015 | 45.62 | 45.71 | 44.25 | 44.31 | 55,975 | -1.77(-3.83%) |
Aug 19, 2015 | 46.42 | 46.42 | 45.22 | 46.08 | 43,536 | -0.65(-1.40%) |
Aug 18, 2015 | 47.52 | 47.54 | 46.68 | 46.73 | 59,778 | -0.73(-1.53%) |
Aug 17, 2015 | 47.11 | 48.03 | 46.83 | 47.46 | 90,022 | +0.33(+0.69%) |
Aug 14, 2015 | 46.21 | 47.24 | 45.92 | 47.13 | 133,250 | +0.42(+0.89%) |
Aug 13, 2015 | 46.60 | 47.20 | 46.30 | 46.71 | 74,139 | -0.05(-0.10%) |
Aug 12, 2015 | 46.75 | 46.86 | 46.03 | 46.76 | 88,890 | -0.48(-1.01%) |
Aug 11, 2015 | 46.38 | 47.34 | 46.12 | 47.24 | 76,159 | +0.74(+1.59%) |
Aug 10, 2015 | 46.27 | 46.78 | 46.07 | 46.50 | 98,461 | +0.40(+0.86%) |
Aug 07, 2015 | 45.71 | 46.12 | 45.40 | 46.10 | 101,511 | +0.31(+0.67%) |
Aug 06, 2015 | 47.21 | 47.21 | 41.67 | 45.79 | 155,611 | -2.73(-5.62%) |
Aug 05, 2015 | 48.57 | 48.87 | 48.11 | 48.52 | 51,760 | -0.08(-0.17%) |
Aug 04, 2015 | 47.92 | 48.79 | 47.82 | 48.60 | 56,351 | +0.58(+1.20%) |