Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.78 | 41.16 | 40.76 | 41.11 | 1,577 | +0.46(+1.13%) |
Oct 29, 2015 | 40.65 | 40.65 | 40.61 | 40.65 | 516 | +0.10(+0.25%) |
Oct 28, 2015 | 40.64 | 40.83 | 40.35 | 40.55 | 700 | +0.01(+0.02%) |
Oct 27, 2015 | 40.54 | 40.54 | 40.54 | 40.54 | 295 | -0.60(-1.46%) |
Oct 26, 2015 | 41.14 | 41.14 | 41.14 | 41.14 | 550 | +0.14(+0.34%) |
Oct 23, 2015 | 40.97 | 41.00 | 40.97 | 41.00 | 250 | +0.47(+1.16%) |
Oct 22, 2015 | 40.38 | 40.53 | 40.38 | 40.53 | 764 | -0.21(-0.52%) |
Oct 21, 2015 | 40.71 | 40.74 | 40.71 | 40.74 | 363 | +0.13(+0.32%) |
Oct 19, 2015 | 40.42 | 40.61 | 40.61 | 40.61 | 2,100 | +0.20(+0.49%) |
Oct 16, 2015 | 40.63 | 40.63 | 40.41 | 40.41 | 5,138 | +0.39(+0.98%) |
Oct 14, 2015 | 40.02 | 40.02 | 40.02 | 40.02 | 34 | +0.35(+0.89%) |
Oct 13, 2015 | 39.78 | 39.81 | 39.65 | 39.67 | 981 | -0.55(-1.38%) |
Oct 12, 2015 | 40.54 | 40.54 | 40.21 | 40.22 | 3,680 | -0.04(-0.11%) |
Oct 09, 2015 | 40.27 | 40.27 | 40.27 | 40.27 | 184 | +0.12(+0.31%) |
Oct 08, 2015 | 40.08 | 40.15 | 40.08 | 40.14 | 783 | -0.48(-1.18%) |
Oct 07, 2015 | 40.62 | 40.62 | 40.62 | 40.62 | 100 | +0.28(+0.69%) |
Oct 06, 2015 | 40.36 | 40.38 | 40.32 | 40.34 | 2,050 | -0.19(-0.47%) |
Oct 05, 2015 | 40.30 | 40.53 | 40.27 | 40.53 | 6,126 | +0.98(+2.48%) |
Sep 30, 2015 | 39.55 | 39.55 | 39.55 | 39.55 | 700 | +0.67(+1.72%) |
Sep 29, 2015 | 38.93 | 38.94 | 38.88 | 38.88 | 1,951 | -0.26(-0.66%) |
Sep 28, 2015 | 39.41 | 39.47 | 39.14 | 39.14 | 1,659 | -0.25(-0.63%) |
Sep 24, 2015 | 39.30 | 39.39 | 39.39 | 39.39 | 800 | -0.19(-0.47%) |
Sep 23, 2015 | 39.76 | 39.76 | 39.41 | 39.58 | 1,360 | -1.14(-2.81%) |
Sep 21, 2015 | 40.68 | 40.78 | 40.60 | 40.72 | 53 | -0.24(-0.59%) |
Sep 18, 2015 | 41.23 | 41.23 | 40.96 | 40.96 | 1,108 | -0.09(-0.22%) |
Sep 16, 2015 | 41.03 | 41.05 | 41.00 | 41.05 | 16 | +0.51(+1.26%) |
Sep 15, 2015 | 40.47 | 40.54 | 40.47 | 40.54 | 351 | -0.28(-0.68%) |
Sep 14, 2015 | 40.82 | 40.82 | 40.82 | 40.82 | 457 | -0.21(-0.52%) |
Sep 09, 2015 | 41.34 | 41.34 | 41.04 | 41.03 | 1 | +0.22(+0.55%) |
Sep 08, 2015 | 40.60 | 40.81 | 40.60 | 40.81 | 2,586 | +1.10(+2.77%) |
Sep 04, 2015 | 39.69 | 39.71 | 39.71 | 39.71 | 10,200 | -0.87(-2.14%) |
Sep 03, 2015 | 40.44 | 40.58 | 40.44 | 40.58 | 333 | +0.56(+1.39%) |
Sep 01, 2015 | 40.05 | 40.02 | 40.02 | 40.02 | 400 | -0.87(-2.12%) |
Aug 31, 2015 | 40.70 | 40.89 | 40.70 | 40.89 | 394 | -0.05(-0.11%) |
Aug 28, 2015 | 40.41 | 40.94 | 40.41 | 40.94 | 524 | +0.47(+1.17%) |
Aug 27, 2015 | 40.20 | 40.52 | 40.20 | 40.46 | 4,116 | +0.64(+1.61%) |
Aug 26, 2015 | 40.49 | 40.49 | 39.82 | 39.82 | 1,149 | -0.80(-1.97%) |
Aug 25, 2015 | 40.78 | 40.78 | 40.54 | 40.62 | 1,596 | +1.61(+4.13%) |
Aug 24, 2015 | 39.01 | 40.49 | 39.01 | 39.01 | 6,676 | -1.95(-4.76%) |
Aug 21, 2015 | 41.19 | 41.19 | 40.96 | 40.96 | 2,007 | -0.72(-1.73%) |
Aug 20, 2015 | 41.96 | 41.96 | 41.68 | 41.68 | 846 | -0.70(-1.65%) |
Aug 19, 2015 | 42.43 | 42.43 | 42.38 | 42.38 | 1,803 | -0.31(-0.73%) |
Aug 18, 2015 | 42.78 | 42.78 | 42.69 | 42.69 | 937 | -0.11(-0.26%) |
Aug 14, 2015 | 42.75 | 42.81 | 42.75 | 42.80 | 1 | +0.18(+0.43%) |
Aug 13, 2015 | 42.62 | 42.62 | 42.62 | 42.62 | 507 | +0.28(+0.67%) |
Aug 12, 2015 | 42.34 | 42.34 | 42.34 | 42.34 | 149 | -0.24(-0.58%) |
Aug 11, 2015 | 42.58 | 42.58 | 42.58 | 42.58 | 369 | +0.15(+0.35%) |
Aug 07, 2015 | 42.43 | 42.43 | 42.43 | 42.43 | 70 | -0.18(-0.42%) |
Aug 06, 2015 | 42.52 | 42.61 | 42.52 | 42.61 | 401 | -0.07(-0.16%) |
Aug 05, 2015 | 42.68 | 42.68 | 42.68 | 42.68 | 380 | -0.02(-0.05%) |
Aug 04, 2015 | 42.57 | 42.70 | 42.57 | 42.70 | 430 | +0.29(+0.68%) |