Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.00 | 41.38 | 40.38 | 41.24 | 226,921 | +0.25(+0.61%) |
Oct 29, 2015 | 39.97 | 41.54 | 39.97 | 40.99 | 230,047 | +0.72(+1.79%) |
Oct 28, 2015 | 40.28 | 40.31 | 38.98 | 40.27 | 282,604 | +0.27(+0.68%) |
Oct 27, 2015 | 40.61 | 40.63 | 39.16 | 40.00 | 332,994 | -1.05(-2.56%) |
Oct 26, 2015 | 41.21 | 41.76 | 40.55 | 41.05 | 177,824 | -0.17(-0.41%) |
Oct 23, 2015 | 41.78 | 41.83 | 41.05 | 41.22 | 264,940 | -0.29(-0.70%) |
Oct 22, 2015 | 40.48 | 41.54 | 40.01 | 41.51 | 233,414 | +1.33(+3.31%) |
Oct 21, 2015 | 40.77 | 41.00 | 39.88 | 40.18 | 210,911 | -0.46(-1.13%) |
Oct 20, 2015 | 40.38 | 40.73 | 39.99 | 40.64 | 164,289 | +0.28(+0.69%) |
Oct 19, 2015 | 40.08 | 40.43 | 39.59 | 40.36 | 278,608 | +0.05(+0.12%) |
Oct 16, 2015 | 40.61 | 41.70 | 39.52 | 40.31 | 238,070 | -0.37(-0.91%) |
Oct 15, 2015 | 40.67 | 40.83 | 39.55 | 40.68 | 233,117 | +0.24(+0.59%) |
Oct 14, 2015 | 39.77 | 41.07 | 39.66 | 40.44 | 241,929 | +0.59(+1.48%) |
Oct 13, 2015 | 40.76 | 40.89 | 39.74 | 39.85 | 214,661 | -1.14(-2.78%) |
Oct 12, 2015 | 41.03 | 42.46 | 39.81 | 40.99 | 194,719 | +0.13(+0.32%) |
Oct 09, 2015 | 41.14 | 42.19 | 40.46 | 40.86 | 202,911 | +0.02(+0.05%) |
Oct 08, 2015 | 40.06 | 40.95 | 39.78 | 40.84 | 257,681 | +0.57(+1.42%) |
Oct 07, 2015 | 39.36 | 40.69 | 39.36 | 40.27 | 410,960 | +1.02(+2.60%) |
Oct 06, 2015 | 39.07 | 39.87 | 36.78 | 39.25 | 335,999 | +0.31(+0.80%) |
Oct 05, 2015 | 36.28 | 39.03 | 35.83 | 38.94 | 446,803 | +2.96(+8.23%) |
Oct 02, 2015 | 34.60 | 36.02 | 34.31 | 35.98 | 355,251 | +1.00(+2.86%) |
Oct 01, 2015 | 34.49 | 35.57 | 34.39 | 34.98 | 240,428 | +0.42(+1.22%) |
Sep 30, 2015 | 34.48 | 34.97 | 34.14 | 34.56 | 238,409 | +0.26(+0.76%) |
Sep 29, 2015 | 34.19 | 34.56 | 33.73 | 34.30 | 206,468 | +0.08(+0.23%) |
Sep 28, 2015 | 35.22 | 35.85 | 34.20 | 34.22 | 442,997 | -1.01(-2.87%) |
Sep 25, 2015 | 35.79 | 36.11 | 34.66 | 35.23 | 761,369 | -0.99(-2.73%) |
Sep 24, 2015 | 35.73 | 36.30 | 35.35 | 36.22 | 251,684 | +0.01(+0.03%) |
Sep 23, 2015 | 37.29 | 37.93 | 36.11 | 36.21 | 373,845 | -1.11(-2.97%) |
Sep 22, 2015 | 37.64 | 37.96 | 36.96 | 37.32 | 418,473 | -0.73(-1.92%) |
Sep 21, 2015 | 38.27 | 38.80 | 37.91 | 38.05 | 218,117 | +0.02(+0.05%) |
Sep 18, 2015 | 38.26 | 39.17 | 37.77 | 38.03 | 345,154 | -0.99(-2.54%) |
Sep 17, 2015 | 39.61 | 40.08 | 38.95 | 39.02 | 352,438 | -0.73(-1.84%) |
Sep 16, 2015 | 39.83 | 40.30 | 39.30 | 39.75 | 208,774 | -0.27(-0.67%) |
Sep 15, 2015 | 38.67 | 40.21 | 38.67 | 40.02 | 200,909 | +1.34(+3.46%) |
Sep 14, 2015 | 39.44 | 39.56 | 38.39 | 38.68 | 242,125 | -0.70(-1.78%) |
Sep 11, 2015 | 39.60 | 39.89 | 38.89 | 39.38 | 227,373 | -0.30(-0.76%) |
Sep 10, 2015 | 38.71 | 40.12 | 38.61 | 39.68 | 315,904 | +0.76(+1.95%) |
Sep 09, 2015 | 39.32 | 39.58 | 38.87 | 38.92 | 371,255 | +0.06(+0.15%) |
Sep 08, 2015 | 38.63 | 39.06 | 37.74 | 38.86 | 230,318 | +0.95(+2.51%) |
Sep 04, 2015 | 38.25 | 37.91 | 37.91 | 37.91 | 243,900 | -0.63(-1.63%) |
Sep 03, 2015 | 38.79 | 39.55 | 38.45 | 38.54 | 317,172 | -0.33(-0.85%) |
Sep 02, 2015 | 39.21 | 39.33 | 38.05 | 38.87 | 342,586 | +0.46(+1.20%) |
Sep 01, 2015 | 40.38 | 42.70 | 38.20 | 38.41 | 537,638 | -2.90(-7.02%) |
Aug 31, 2015 | 41.31 | 41.80 | 41.18 | 41.31 | 273,338 | -0.26(-0.63%) |
Aug 28, 2015 | 40.85 | 42.20 | 40.77 | 41.57 | 511,513 | +0.39(+0.95%) |
Aug 27, 2015 | 39.75 | 41.25 | 39.31 | 41.18 | 454,984 | +1.72(+4.36%) |
Aug 26, 2015 | 40.07 | 40.21 | 38.76 | 39.46 | 641,465 | +0.25(+0.64%) |
Aug 25, 2015 | 41.18 | 41.18 | 39.14 | 39.21 | 424,972 | -0.54(-1.36%) |
Aug 24, 2015 | 39.70 | 41.12 | 37.33 | 39.75 | 607,289 | -2.03(-4.86%) |
Aug 21, 2015 | 41.17 | 43.13 | 40.60 | 41.78 | 724,403 | -0.10(-0.24%) |
Aug 20, 2015 | 43.47 | 44.15 | 41.78 | 41.88 | 529,429 | -2.13(-4.84%) |
Aug 19, 2015 | 44.84 | 45.06 | 43.96 | 44.01 | 348,304 | -1.19(-2.63%) |
Aug 18, 2015 | 44.95 | 45.80 | 44.70 | 45.20 | 270,219 | +0.01(+0.02%) |
Aug 17, 2015 | 44.76 | 45.44 | 44.43 | 45.19 | 252,694 | +0.13(+0.29%) |
Aug 14, 2015 | 44.69 | 45.14 | 44.27 | 45.06 | 183,312 | +0.28(+0.63%) |
Aug 13, 2015 | 45.23 | 46.53 | 44.60 | 44.78 | 437,521 | -0.39(-0.86%) |
Aug 12, 2015 | 45.10 | 45.17 | 44.22 | 45.17 | 686,938 | +0.02(+0.04%) |
Aug 11, 2015 | 46.61 | 46.78 | 44.67 | 45.15 | 465,999 | -1.48(-3.17%) |
Aug 10, 2015 | 45.72 | 46.71 | 45.36 | 46.63 | 444,686 | +1.64(+3.65%) |
Aug 07, 2015 | 46.46 | 46.46 | 44.68 | 44.99 | 682,147 | -1.60(-3.43%) |
Aug 06, 2015 | 47.87 | 47.94 | 46.55 | 46.59 | 458,064 | -1.05(-2.20%) |
Aug 05, 2015 | 47.99 | 48.86 | 46.97 | 47.64 | 477,628 | -0.38(-0.79%) |
Aug 04, 2015 | 48.99 | 49.39 | 47.81 | 48.02 | 532,512 | -0.96(-1.96%) |