Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.46 | 40.24 | 38.50 | 40.07 | 2,866 | +0.61(+1.55%) |
Oct 29, 2015 | 38.26 | 39.49 | 38.26 | 39.46 | 2,806 | +1.22(+3.20%) |
Oct 28, 2015 | 36.43 | 38.40 | 36.43 | 38.24 | 7,284 | +2.11(+5.86%) |
Oct 27, 2015 | 37.51 | 37.51 | 35.88 | 36.12 | 6,273 | -1.25(-3.35%) |
Oct 26, 2015 | 38.85 | 38.85 | 37.29 | 37.37 | 6,737 | -1.36(-3.52%) |
Oct 23, 2015 | 41.90 | 41.90 | 38.24 | 38.74 | 3,969 | -0.39(-1.00%) |
Oct 22, 2015 | 40.43 | 40.43 | 38.40 | 39.13 | 13,090 | -1.34(-3.30%) |
Oct 21, 2015 | 41.71 | 41.71 | 40.41 | 40.46 | 319 | -0.86(-2.09%) |
Oct 20, 2015 | 41.55 | 41.83 | 41.27 | 41.32 | 2,802 | +0.28(+0.68%) |
Oct 19, 2015 | 42.13 | 42.13 | 40.82 | 41.05 | 3,324 | -1.09(-2.58%) |
Oct 16, 2015 | 41.38 | 42.27 | 41.26 | 42.13 | 12,110 | +0.56(+1.34%) |
Oct 15, 2015 | 40.77 | 41.74 | 40.29 | 41.57 | 5,398 | +0.50(+1.22%) |
Oct 14, 2015 | 40.74 | 41.07 | 39.85 | 41.07 | 22,898 | +0.28(+0.68%) |
Oct 13, 2015 | 41.99 | 41.99 | 40.77 | 40.80 | 28,165 | -0.89(-2.14%) |
Oct 12, 2015 | 42.41 | 42.41 | 41.38 | 41.69 | 5,086 | -0.85(-2.00%) |
Oct 09, 2015 | 43.13 | 43.13 | 42.52 | 42.53 | 2,510 | -0.71(-1.64%) |
Oct 08, 2015 | 42.35 | 43.24 | 41.74 | 43.24 | 1,931 | +1.00(+2.37%) |
Oct 07, 2015 | 42.02 | 42.44 | 41.63 | 42.24 | 3,720 | +1.09(+2.64%) |
Oct 06, 2015 | 42.44 | 43.33 | 40.95 | 41.16 | 6,730 | -0.79(-1.89%) |
Oct 05, 2015 | 40.15 | 42.35 | 40.15 | 41.95 | 7,695 | +2.37(+5.98%) |
Oct 02, 2015 | 38.11 | 39.58 | 38.11 | 39.58 | 1,254 | +1.78(+4.70%) |
Oct 01, 2015 | 37.05 | 37.94 | 36.33 | 37.81 | 4,014 | +1.88(+5.24%) |
Sep 30, 2015 | 32.96 | 38.53 | 31.99 | 35.92 | 38,897 | +3.63(+11.25%) |
Sep 29, 2015 | 35.22 | 36.08 | 32.29 | 32.29 | 45,445 | -2.96(-8.40%) |
Sep 28, 2015 | 37.40 | 37.40 | 34.85 | 35.25 | 7,496 | -3.09(-8.07%) |
Sep 25, 2015 | 39.04 | 40.99 | 37.00 | 38.34 | 44,273 | -0.27(-0.69%) |
Sep 24, 2015 | 38.40 | 38.78 | 36.76 | 38.61 | 17,388 | -0.30(-0.76%) |
Sep 23, 2015 | 41.87 | 41.87 | 38.37 | 38.91 | 21,479 | -2.15(-5.24%) |
Sep 22, 2015 | 43.40 | 43.43 | 40.95 | 41.06 | 3,610 | -1.10(-2.62%) |
Sep 21, 2015 | 42.37 | 43.70 | 41.06 | 42.17 | 2,434 | +1.21(+2.96%) |
Sep 18, 2015 | 42.22 | 42.22 | 40.95 | 40.95 | 3,904 | -1.47(-3.46%) |
Sep 17, 2015 | 41.49 | 43.11 | 41.49 | 42.42 | 3,937 | +0.85(+2.04%) |
Sep 16, 2015 | 41.17 | 41.68 | 41.17 | 41.57 | 3,203 | +0.51(+1.25%) |
Sep 15, 2015 | 41.82 | 41.95 | 41.04 | 41.06 | 2,826 | +0.00(+0.00%) |
Sep 14, 2015 | 41.71 | 42.54 | 41.06 | 41.06 | 5,298 | -0.40(-0.97%) |
Sep 11, 2015 | 43.22 | 43.48 | 41.33 | 41.47 | 8,365 | -2.18(-4.99%) |
Sep 10, 2015 | 43.38 | 43.65 | 43.34 | 43.65 | 2,590 | +0.08(+0.19%) |
Sep 09, 2015 | 44.40 | 44.94 | 43.43 | 43.56 | 13,380 | -0.88(-1.99%) |
Sep 08, 2015 | 44.67 | 44.75 | 44.37 | 44.45 | 3,669 | -0.01(-0.01%) |
Sep 04, 2015 | 45.21 | 44.45 | 44.45 | 44.45 | 2,601 | -0.24(-0.54%) |
Sep 03, 2015 | 44.71 | 45.61 | 44.05 | 44.70 | 13,505 | +0.65(+1.47%) |
Sep 02, 2015 | 44.75 | 44.94 | 43.81 | 44.05 | 7,955 | +0.13(+0.31%) |
Sep 01, 2015 | 44.67 | 46.15 | 43.89 | 43.91 | 7,302 | -2.18(-4.72%) |
Aug 31, 2015 | 45.74 | 46.28 | 44.70 | 46.09 | 6,316 | -0.19(-0.41%) |
Aug 28, 2015 | 46.28 | 46.28 | 44.80 | 46.28 | 7,648 | +0.03(+0.06%) |
Aug 27, 2015 | 44.40 | 47.98 | 44.40 | 46.26 | 17,390 | +2.72(+6.24%) |
Aug 26, 2015 | 42.89 | 44.27 | 41.57 | 43.54 | 11,790 | +3.15(+7.79%) |
Aug 25, 2015 | 41.20 | 42.29 | 40.39 | 40.39 | 9,507 | -0.24(-0.60%) |
Aug 24, 2015 | 41.84 | 44.29 | 39.82 | 40.63 | 22,873 | -1.53(-3.64%) |
Aug 21, 2015 | 43.41 | 43.62 | 42.17 | 42.17 | 11,761 | -1.24(-2.85%) |
Aug 20, 2015 | 45.18 | 45.18 | 43.40 | 43.40 | 12,475 | -1.61(-3.59%) |
Aug 19, 2015 | 46.20 | 46.20 | 44.65 | 45.02 | 7,605 | -0.94(-2.05%) |
Aug 18, 2015 | 46.44 | 46.50 | 45.74 | 45.96 | 2,916 | -0.65(-1.39%) |
Aug 17, 2015 | 45.21 | 46.63 | 45.21 | 46.61 | 1,454 | +1.23(+2.72%) |
Aug 14, 2015 | 45.64 | 45.83 | 45.18 | 45.37 | 30,586 | +0.27(+0.61%) |
Aug 13, 2015 | 46.20 | 46.20 | 44.40 | 45.10 | 3,883 | -1.08(-2.33%) |
Aug 12, 2015 | 44.94 | 46.31 | 44.56 | 46.17 | 8,837 | +1.40(+3.12%) |
Aug 11, 2015 | 44.91 | 45.07 | 43.81 | 44.78 | 6,997 | -0.27(-0.60%) |
Aug 10, 2015 | 43.27 | 45.04 | 43.27 | 45.04 | 17,751 | +1.96(+4.56%) |
Aug 07, 2015 | 43.56 | 44.00 | 41.76 | 43.08 | 7,292 | -0.26(-0.60%) |
Aug 06, 2015 | 43.73 | 43.81 | 41.14 | 43.34 | 10,126 | -0.68(-1.55%) |
Aug 05, 2015 | 48.14 | 48.79 | 43.97 | 44.02 | 17,723 | -3.38(-7.12%) |
Aug 04, 2015 | 48.53 | 48.54 | 47.40 | 47.40 | 6,639 | -0.87(-1.80%) |