Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 47.55 | 48.05 | 47.15 | 47.54 | 867,103 | +0.32(+0.68%) |
Oct 29, 2015 | 47.06 | 47.52 | 46.82 | 47.21 | 633,114 | +0.11(+0.24%) |
Oct 28, 2015 | 47.03 | 48.15 | 46.62 | 47.10 | 834,998 | -0.06(-0.12%) |
Oct 27, 2015 | 47.81 | 48.05 | 46.83 | 47.16 | 792,470 | -0.90(-1.87%) |
Oct 26, 2015 | 48.45 | 48.63 | 48.00 | 48.05 | 393,771 | -0.40(-0.82%) |
Oct 23, 2015 | 49.92 | 50.06 | 48.13 | 48.45 | 1,124,316 | -1.03(-2.07%) |
Oct 22, 2015 | 48.85 | 49.60 | 48.64 | 49.48 | 1,160,361 | +1.18(+2.44%) |
Oct 21, 2015 | 47.00 | 50.08 | 46.51 | 48.30 | 2,985,972 | +3.72(+8.35%) |
Oct 20, 2015 | 44.55 | 46.13 | 44.47 | 44.57 | 1,324,814 | +0.15(+0.33%) |
Oct 19, 2015 | 44.81 | 44.90 | 44.23 | 44.43 | 642,077 | -0.48(-1.08%) |
Oct 16, 2015 | 44.26 | 44.96 | 44.08 | 44.91 | 656,057 | +0.69(+1.55%) |
Oct 15, 2015 | 44.02 | 44.27 | 43.40 | 44.23 | 591,592 | +0.31(+0.72%) |
Oct 14, 2015 | 43.61 | 44.24 | 43.58 | 43.91 | 649,046 | +0.35(+0.80%) |
Oct 13, 2015 | 44.45 | 44.61 | 43.48 | 43.56 | 598,092 | -1.29(-2.88%) |
Oct 12, 2015 | 44.55 | 44.95 | 44.35 | 44.86 | 740,395 | +0.40(+0.89%) |
Oct 09, 2015 | 43.48 | 44.75 | 43.32 | 44.46 | 978,521 | +1.01(+2.32%) |
Oct 08, 2015 | 42.64 | 43.56 | 42.03 | 43.45 | 983,850 | -0.69(-1.57%) |
Oct 07, 2015 | 42.88 | 44.53 | 42.88 | 44.15 | 1,181,690 | +1.44(+3.37%) |
Oct 06, 2015 | 42.95 | 43.18 | 42.46 | 42.71 | 622,863 | -0.32(-0.75%) |
Oct 05, 2015 | 41.21 | 43.19 | 40.79 | 43.03 | 1,006,519 | +2.20(+5.40%) |
Oct 02, 2015 | 39.58 | 40.83 | 39.44 | 40.83 | 582,568 | +0.90(+2.24%) |
Oct 01, 2015 | 40.05 | 40.71 | 39.60 | 39.93 | 822,096 | -0.03(-0.08%) |
Sep 30, 2015 | 39.59 | 40.23 | 39.52 | 39.96 | 767,008 | +0.44(+1.10%) |
Sep 29, 2015 | 39.85 | 39.89 | 39.35 | 39.53 | 1,067,142 | -0.12(-0.31%) |
Sep 28, 2015 | 40.18 | 40.49 | 39.61 | 39.65 | 766,495 | -0.78(-1.92%) |
Sep 25, 2015 | 40.00 | 40.75 | 39.95 | 40.42 | 517,350 | +0.52(+1.30%) |
Sep 24, 2015 | 39.46 | 40.04 | 39.11 | 39.91 | 509,034 | +0.16(+0.41%) |
Sep 23, 2015 | 40.49 | 40.72 | 39.57 | 39.74 | 578,553 | -0.94(-2.30%) |
Sep 22, 2015 | 41.13 | 41.29 | 40.00 | 40.68 | 555,562 | -0.94(-2.27%) |
Sep 21, 2015 | 41.32 | 41.81 | 41.19 | 41.63 | 1,190,562 | +0.48(+1.16%) |
Sep 18, 2015 | 41.88 | 42.12 | 41.04 | 41.15 | 993,724 | -1.27(-2.99%) |
Sep 17, 2015 | 42.51 | 42.92 | 42.27 | 42.42 | 763,475 | +0.01(+0.02%) |
Sep 16, 2015 | 41.53 | 42.71 | 41.49 | 42.41 | 689,016 | +0.70(+1.68%) |
Sep 15, 2015 | 41.00 | 41.84 | 40.94 | 41.71 | 664,742 | +0.70(+1.71%) |
Sep 14, 2015 | 41.14 | 41.35 | 40.57 | 41.01 | 489,161 | -0.22(-0.52%) |
Sep 11, 2015 | 40.82 | 41.22 | 40.42 | 41.22 | 598,098 | +0.40(+0.98%) |
Sep 10, 2015 | 41.45 | 41.47 | 40.58 | 40.82 | 750,742 | -0.24(-0.58%) |
Sep 09, 2015 | 42.23 | 42.35 | 40.91 | 41.06 | 835,293 | -0.91(-2.16%) |
Sep 08, 2015 | 42.00 | 42.14 | 41.67 | 41.97 | 728,472 | +0.70(+1.70%) |
Sep 04, 2015 | 41.00 | 41.27 | 41.27 | 41.27 | 769,888 | -0.14(-0.35%) |
Sep 03, 2015 | 41.13 | 41.62 | 41.01 | 41.41 | 1,091,075 | -0.03(-0.08%) |
Sep 02, 2015 | 40.74 | 42.03 | 40.33 | 41.44 | 1,684,957 | +2.35(+6.01%) |
Sep 01, 2015 | 39.95 | 40.41 | 38.99 | 39.09 | 627,026 | -1.74(-4.26%) |
Aug 31, 2015 | 40.83 | 40.98 | 40.41 | 40.83 | 1,016,437 | -0.03(-0.08%) |
Aug 28, 2015 | 40.54 | 41.11 | 40.42 | 40.86 | 833,702 | +0.49(+1.20%) |
Aug 27, 2015 | 40.14 | 41.02 | 39.61 | 40.38 | 1,752,184 | +1.53(+3.94%) |
Aug 26, 2015 | 39.26 | 39.40 | 38.14 | 38.85 | 818,705 | +0.26(+0.66%) |
Aug 25, 2015 | 40.29 | 40.46 | 38.57 | 38.59 | 1,145,513 | -0.52(-1.32%) |
Aug 24, 2015 | 39.75 | 40.65 | 38.83 | 39.11 | 2,287,978 | -2.76(-6.59%) |
Aug 21, 2015 | 41.97 | 42.24 | 41.22 | 41.87 | 1,305,241 | -0.47(-1.11%) |
Aug 20, 2015 | 42.78 | 42.78 | 42.21 | 42.34 | 1,177,822 | -0.71(-1.65%) |
Aug 19, 2015 | 43.80 | 44.04 | 43.04 | 43.05 | 1,331,497 | -1.10(-2.49%) |
Aug 18, 2015 | 44.27 | 44.54 | 43.99 | 44.15 | 332,107 | -0.13(-0.29%) |
Aug 17, 2015 | 43.91 | 44.58 | 43.83 | 44.27 | 648,175 | +0.37(+0.85%) |
Aug 14, 2015 | 43.80 | 44.08 | 43.60 | 43.90 | 690,569 | +0.30(+0.69%) |
Aug 13, 2015 | 43.53 | 44.03 | 42.96 | 43.60 | 811,913 | -0.02(-0.04%) |
Aug 12, 2015 | 44.21 | 44.21 | 42.76 | 43.61 | 1,434,602 | -0.73(-1.64%) |
Aug 11, 2015 | 45.71 | 45.73 | 44.32 | 44.34 | 1,088,295 | -1.67(-3.64%) |
Aug 10, 2015 | 45.66 | 46.30 | 45.29 | 46.01 | 1,078,720 | +0.46(+1.01%) |
Aug 07, 2015 | 46.70 | 47.02 | 45.40 | 45.55 | 785,197 | -1.21(-2.59%) |
Aug 06, 2015 | 47.01 | 47.09 | 46.65 | 46.76 | 446,377 | -0.26(-0.54%) |
Aug 05, 2015 | 46.58 | 47.11 | 46.47 | 47.02 | 518,182 | +0.66(+1.43%) |
Aug 04, 2015 | 45.95 | 46.67 | 45.90 | 46.35 | 476,887 | +0.50(+1.10%) |