Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.63 | 46.81 | 46.63 | 46.64 | 505 | +0.53(+1.15%) |
Oct 28, 2015 | 46.50 | 46.59 | 46.06 | 46.11 | 440 | +0.30(+0.66%) |
Oct 27, 2015 | 46.19 | 46.52 | 45.81 | 45.81 | 2,854 | -0.83(-1.78%) |
Oct 26, 2015 | 46.51 | 46.64 | 46.50 | 46.64 | 1,154 | -0.22(-0.47%) |
Oct 23, 2015 | 47.77 | 47.77 | 46.85 | 46.86 | 3,480 | -0.36(-0.76%) |
Oct 22, 2015 | 46.70 | 47.25 | 46.70 | 47.22 | 3,668 | +1.35(+2.94%) |
Oct 21, 2015 | 46.01 | 46.01 | 45.87 | 45.87 | 498 | -0.13(-0.28%) |
Oct 20, 2015 | 45.94 | 46.01 | 45.90 | 46.00 | 839 | +0.46(+1.00%) |
Oct 19, 2015 | 45.68 | 45.69 | 45.54 | 45.54 | 773 | -0.26(-0.56%) |
Oct 16, 2015 | 45.63 | 45.80 | 45.63 | 45.80 | 2,037 | +0.47(+1.05%) |
Oct 15, 2015 | 44.74 | 45.33 | 44.51 | 45.33 | 1,454 | +0.10(+0.21%) |
Oct 14, 2015 | 45.21 | 45.33 | 44.96 | 45.23 | 2,395 | +0.33(+0.73%) |
Oct 13, 2015 | 45.42 | 45.42 | 44.90 | 44.90 | 1,798 | -0.53(-1.17%) |
Oct 12, 2015 | 45.60 | 45.60 | 45.43 | 45.43 | 1,000 | +0.23(+0.51%) |
Oct 09, 2015 | 45.58 | 45.74 | 45.20 | 45.20 | 4,462 | -0.21(-0.46%) |
Oct 08, 2015 | 44.34 | 45.53 | 44.34 | 45.41 | 10,265 | +0.89(+2.00%) |
Oct 07, 2015 | 44.50 | 45.00 | 44.01 | 44.52 | 31,394 | +0.44(+1.00%) |
Oct 06, 2015 | 44.50 | 44.50 | 43.92 | 44.08 | 1,874 | -0.16(-0.36%) |
Oct 05, 2015 | 43.16 | 44.39 | 43.03 | 44.24 | 5,786 | +1.75(+4.12%) |
Oct 02, 2015 | 41.54 | 42.94 | 41.50 | 42.49 | 8,308 | +1.38(+3.36%) |
Oct 01, 2015 | 43.58 | 43.58 | 40.89 | 41.11 | 21,870 | -0.96(-2.28%) |
Sep 30, 2015 | 41.51 | 42.18 | 40.99 | 42.07 | 48,333 | +1.55(+3.83%) |
Sep 29, 2015 | 40.78 | 40.99 | 40.52 | 40.52 | 29,381 | +0.07(+0.17%) |
Sep 28, 2015 | 41.46 | 41.53 | 40.45 | 40.45 | 41,016 | -1.33(-3.18%) |
Sep 25, 2015 | 41.81 | 42.17 | 41.25 | 41.78 | 14,908 | +0.35(+0.84%) |
Sep 24, 2015 | 41.02 | 41.81 | 40.60 | 41.43 | 24,058 | +0.03(+0.07%) |
Sep 23, 2015 | 41.35 | 41.63 | 41.02 | 41.40 | 28,908 | +0.05(+0.12%) |
Sep 22, 2015 | 41.53 | 41.68 | 41.00 | 41.35 | 15,933 | -0.76(-1.80%) |
Sep 21, 2015 | 42.40 | 42.79 | 41.55 | 42.11 | 26,192 | +0.47(+1.13%) |
Sep 18, 2015 | 42.46 | 42.62 | 41.64 | 41.64 | 20,988 | -1.45(-3.37%) |
Sep 17, 2015 | 42.78 | 43.91 | 42.62 | 43.09 | 43,849 | +0.37(+0.87%) |
Sep 16, 2015 | 42.08 | 42.95 | 42.08 | 42.72 | 3,400 | +1.05(+2.53%) |
Sep 15, 2015 | 41.06 | 42.09 | 40.82 | 41.66 | 8,080 | +0.69(+1.67%) |
Sep 14, 2015 | 41.19 | 41.34 | 40.66 | 40.98 | 23,002 | +0.01(+0.02%) |
Sep 11, 2015 | 40.74 | 41.21 | 40.14 | 40.97 | 29,159 | +0.27(+0.66%) |
Sep 10, 2015 | 42.96 | 42.96 | 40.40 | 40.70 | 25,600 | -0.31(-0.76%) |
Sep 09, 2015 | 42.17 | 42.36 | 40.89 | 41.01 | 126,522 | -1.14(-2.70%) |
Sep 08, 2015 | 41.71 | 42.23 | 41.26 | 42.15 | 41,235 | +1.60(+3.95%) |
Sep 04, 2015 | 41.00 | 40.55 | 40.55 | 40.55 | 19,700 | -0.96(-2.31%) |
Sep 03, 2015 | 41.40 | 42.08 | 41.12 | 41.51 | 15,101 | +1.01(+2.49%) |
Sep 02, 2015 | 40.00 | 41.00 | 39.03 | 40.50 | 15,173 | +0.35(+0.87%) |
Sep 01, 2015 | 41.06 | 41.17 | 39.57 | 40.15 | 15,699 | -2.39(-5.62%) |
Aug 31, 2015 | 41.15 | 42.90 | 41.15 | 42.54 | 14,226 | -0.54(-1.25%) |
Aug 28, 2015 | 41.40 | 43.44 | 41.40 | 43.08 | 57,562 | +1.21(+2.89%) |
Aug 27, 2015 | 47.00 | 47.00 | 40.82 | 41.87 | 18,838 | +1.32(+3.26%) |
Aug 26, 2015 | 40.00 | 40.94 | 38.69 | 40.55 | 259,695 | +1.35(+3.44%) |
Aug 25, 2015 | 41.03 | 42.25 | 39.01 | 39.20 | 18,427 | -1.56(-3.83%) |
Aug 24, 2015 | 42.79 | 43.84 | 22.93 | 40.76 | 454,077 | -3.04(-6.94%) |
Aug 21, 2015 | 44.63 | 44.97 | 42.01 | 43.80 | 23,759 | -1.60(-3.52%) |
Aug 20, 2015 | 45.75 | 46.20 | 45.40 | 45.40 | 4,233 | -0.77(-1.67%) |
Aug 19, 2015 | 46.49 | 46.50 | 46.00 | 46.17 | 2,066 | -0.85(-1.81%) |
Aug 18, 2015 | 47.34 | 47.34 | 46.88 | 47.02 | 10,730 | -0.10(-0.21%) |
Aug 17, 2015 | 46.79 | 47.41 | 46.43 | 47.12 | 10,105 | +0.59(+1.27%) |
Aug 14, 2015 | 46.36 | 46.84 | 45.95 | 46.53 | 1,411 | -0.03(-0.06%) |
Aug 13, 2015 | 46.87 | 46.87 | 46.13 | 46.56 | 1,073 | -0.07(-0.15%) |
Aug 12, 2015 | 45.99 | 46.63 | 45.63 | 46.63 | 3,272 | +0.65(+1.41%) |
Aug 11, 2015 | 46.96 | 46.96 | 44.39 | 45.98 | 1,099 | -0.46(-0.99%) |
Aug 10, 2015 | 46.17 | 46.44 | 46.17 | 46.44 | 3,467 | +0.69(+1.51%) |
Aug 07, 2015 | 45.49 | 45.75 | 45.47 | 45.75 | 4,597 | +0.02(+0.04%) |
Aug 06, 2015 | 45.54 | 45.74 | 45.54 | 45.73 | 1,526 | -0.17(-0.37%) |
Aug 05, 2015 | 46.15 | 46.32 | 45.76 | 45.90 | 1,241 | +0.50(+1.10%) |
Aug 04, 2015 | 45.35 | 45.40 | 45.35 | 45.40 | 489 | -0.33(-0.72%) |