Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 43.45 | 44.24 | 42.94 | 43.03 | 902,445 | -0.36(-0.83%) |
Oct 29, 2015 | 44.21 | 44.80 | 42.96 | 43.39 | 969,053 | -1.46(-3.25%) |
Oct 28, 2015 | 46.08 | 47.40 | 44.23 | 44.85 | 1,161,199 | -0.68(-1.50%) |
Oct 27, 2015 | 45.12 | 46.18 | 44.68 | 45.53 | 467,074 | +0.11(+0.24%) |
Oct 26, 2015 | 46.34 | 46.35 | 45.38 | 45.42 | 555,879 | -1.05(-2.26%) |
Oct 23, 2015 | 46.72 | 46.84 | 45.62 | 46.48 | 739,133 | +0.43(+0.94%) |
Oct 22, 2015 | 44.18 | 46.13 | 43.88 | 46.05 | 717,387 | +1.93(+4.38%) |
Oct 21, 2015 | 44.98 | 45.16 | 43.87 | 44.11 | 595,513 | -1.17(-2.58%) |
Oct 20, 2015 | 45.15 | 46.10 | 45.02 | 45.28 | 756,019 | +0.38(+0.84%) |
Oct 19, 2015 | 46.28 | 46.53 | 44.67 | 44.90 | 660,309 | -1.43(-3.09%) |
Oct 16, 2015 | 47.44 | 48.10 | 46.33 | 46.33 | 768,874 | -1.15(-2.42%) |
Oct 15, 2015 | 46.77 | 47.78 | 46.19 | 47.48 | 829,382 | +0.14(+0.30%) |
Oct 14, 2015 | 45.26 | 47.69 | 44.90 | 47.34 | 1,399,478 | +2.97(+6.69%) |
Oct 13, 2015 | 44.03 | 45.28 | 43.45 | 44.37 | 820,338 | +0.28(+0.63%) |
Oct 12, 2015 | 45.87 | 45.87 | 43.63 | 44.09 | 572,316 | -1.29(-2.83%) |
Oct 09, 2015 | 45.73 | 45.95 | 44.41 | 45.38 | 1,163,963 | +0.78(+1.75%) |
Oct 08, 2015 | 44.25 | 46.13 | 44.25 | 44.60 | 862,667 | -0.58(-1.29%) |
Oct 07, 2015 | 45.48 | 45.69 | 44.28 | 45.18 | 1,044,749 | +0.19(+0.42%) |
Oct 06, 2015 | 44.98 | 45.95 | 44.02 | 44.99 | 856,698 | +0.46(+1.03%) |
Oct 05, 2015 | 43.68 | 44.70 | 43.68 | 44.53 | 897,537 | +0.85(+1.96%) |
Oct 02, 2015 | 42.71 | 43.73 | 42.19 | 43.68 | 786,375 | +2.13(+5.13%) |
Oct 01, 2015 | 42.40 | 43.97 | 41.34 | 41.55 | 751,623 | -0.71(-1.68%) |
Sep 30, 2015 | 41.73 | 42.29 | 41.07 | 42.26 | 825,381 | +0.73(+1.75%) |
Sep 29, 2015 | 41.35 | 42.54 | 41.27 | 41.53 | 1,001,569 | +0.40(+0.98%) |
Sep 28, 2015 | 42.05 | 42.05 | 40.95 | 41.13 | 602,805 | -1.58(-3.71%) |
Sep 25, 2015 | 43.27 | 43.54 | 42.46 | 42.71 | 679,118 | -1.29(-2.93%) |
Sep 24, 2015 | 42.77 | 44.10 | 42.45 | 44.00 | 1,073,551 | +2.12(+5.07%) |
Sep 23, 2015 | 41.68 | 42.34 | 41.50 | 41.88 | 859,257 | +0.64(+1.56%) |
Sep 22, 2015 | 41.22 | 41.92 | 40.96 | 41.23 | 832,532 | -0.98(-2.33%) |
Sep 21, 2015 | 42.38 | 42.99 | 42.00 | 42.22 | 667,783 | -0.58(-1.36%) |
Sep 18, 2015 | 43.87 | 44.74 | 42.10 | 42.80 | 1,894,023 | -0.33(-0.77%) |
Sep 17, 2015 | 42.53 | 43.70 | 41.92 | 43.13 | 1,050,754 | +0.67(+1.58%) |
Sep 16, 2015 | 40.89 | 42.66 | 40.72 | 42.46 | 1,018,507 | +2.46(+6.15%) |
Sep 15, 2015 | 39.80 | 40.80 | 39.80 | 40.00 | 727,928 | +0.04(+0.09%) |
Sep 14, 2015 | 39.51 | 40.87 | 39.09 | 39.96 | 893,688 | +0.36(+0.90%) |
Sep 11, 2015 | 39.39 | 39.94 | 37.79 | 39.61 | 1,090,397 | -0.04(-0.09%) |
Sep 10, 2015 | 40.26 | 40.86 | 39.42 | 39.64 | 1,009,377 | -0.30(-0.76%) |
Sep 09, 2015 | 39.62 | 40.33 | 39.62 | 39.95 | 1,210,066 | -0.40(-1.00%) |
Sep 08, 2015 | 41.05 | 41.18 | 39.71 | 40.35 | 1,238,995 | -0.70(-1.70%) |
Sep 04, 2015 | 41.15 | 41.05 | 41.05 | 41.05 | 1,030,569 | -0.38(-0.91%) |
Sep 03, 2015 | 42.29 | 43.87 | 41.40 | 41.42 | 1,068,353 | -1.26(-2.96%) |
Sep 02, 2015 | 42.33 | 43.23 | 41.81 | 42.68 | 826,480 | +0.23(+0.55%) |
Sep 01, 2015 | 43.46 | 44.00 | 42.25 | 42.45 | 1,023,105 | -0.63(-1.45%) |
Aug 31, 2015 | 43.14 | 43.71 | 42.35 | 43.08 | 1,108,809 | -0.73(-1.68%) |
Aug 28, 2015 | 43.11 | 44.80 | 43.11 | 43.81 | 979,594 | +0.82(+1.92%) |
Aug 27, 2015 | 42.85 | 43.87 | 41.80 | 42.99 | 1,695,252 | +0.60(+1.41%) |
Aug 26, 2015 | 43.28 | 43.62 | 41.29 | 42.39 | 1,291,688 | -1.42(-3.25%) |
Aug 25, 2015 | 46.02 | 46.48 | 43.28 | 43.81 | 1,083,429 | -1.46(-3.22%) |
Aug 24, 2015 | 48.22 | 50.00 | 45.04 | 45.27 | 1,333,962 | -3.93(-7.99%) |
Aug 21, 2015 | 50.89 | 51.75 | 48.79 | 49.20 | 929,679 | -1.41(-2.79%) |
Aug 20, 2015 | 51.29 | 51.73 | 50.46 | 50.62 | 964,533 | +0.94(+1.89%) |
Aug 19, 2015 | 48.97 | 50.43 | 48.90 | 49.68 | 549,060 | +0.81(+1.65%) |
Aug 18, 2015 | 48.55 | 49.30 | 48.15 | 48.87 | 701,477 | -0.58(-1.18%) |
Aug 17, 2015 | 48.06 | 49.68 | 48.06 | 49.45 | 773,089 | +1.91(+4.01%) |
Aug 14, 2015 | 47.91 | 48.57 | 46.67 | 47.55 | 445,380 | +0.10(+0.21%) |
Aug 13, 2015 | 47.99 | 48.78 | 47.10 | 47.45 | 862,755 | -1.48(-3.02%) |
Aug 12, 2015 | 49.10 | 49.10 | 47.63 | 48.92 | 1,206,577 | +1.74(+3.68%) |
Aug 11, 2015 | 47.18 | 47.34 | 45.49 | 47.19 | 1,052,226 | +0.57(+1.23%) |
Aug 10, 2015 | 45.20 | 46.70 | 44.70 | 46.61 | 788,623 | +1.69(+3.77%) |
Aug 07, 2015 | 44.07 | 46.27 | 44.07 | 44.92 | 1,046,341 | +0.91(+2.07%) |
Aug 06, 2015 | 45.03 | 45.55 | 43.61 | 44.01 | 1,134,087 | +0.13(+0.29%) |
Aug 05, 2015 | 45.03 | 45.25 | 43.80 | 43.88 | 893,555 | -0.56(-1.27%) |
Aug 04, 2015 | 44.38 | 44.41 | 43.98 | 44.45 | 665,275 | +0.15(+0.34%) |