Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.18 | 39.96 | 38.23 | 39.79 | 2,886 | +0.61(+1.55%) |
Oct 29, 2015 | 38.00 | 39.21 | 38.00 | 39.18 | 2,826 | +1.22(+3.20%) |
Oct 28, 2015 | 36.17 | 38.13 | 36.17 | 37.97 | 7,335 | +2.10(+5.86%) |
Oct 27, 2015 | 37.25 | 37.25 | 35.63 | 35.87 | 6,317 | -1.24(-3.35%) |
Oct 26, 2015 | 38.58 | 38.58 | 37.03 | 37.11 | 6,785 | -1.35(-3.52%) |
Oct 23, 2015 | 41.61 | 41.61 | 37.97 | 38.47 | 3,997 | -0.39(-1.00%) |
Oct 22, 2015 | 40.15 | 40.15 | 38.13 | 38.85 | 13,182 | -1.33(-3.30%) |
Oct 21, 2015 | 41.42 | 41.42 | 40.12 | 40.18 | 321 | -0.86(-2.09%) |
Oct 20, 2015 | 41.26 | 41.53 | 40.98 | 41.04 | 2,822 | +0.28(+0.68%) |
Oct 19, 2015 | 41.84 | 41.84 | 40.54 | 40.76 | 3,347 | -1.08(-2.58%) |
Oct 16, 2015 | 41.09 | 41.98 | 40.97 | 41.84 | 12,195 | +0.55(+1.34%) |
Oct 15, 2015 | 40.48 | 41.45 | 40.01 | 41.28 | 5,436 | +0.50(+1.22%) |
Oct 14, 2015 | 40.46 | 40.79 | 39.57 | 40.79 | 23,059 | +0.28(+0.68%) |
Oct 13, 2015 | 41.70 | 41.70 | 40.48 | 40.51 | 28,363 | -0.88(-2.14%) |
Oct 12, 2015 | 42.11 | 42.11 | 41.09 | 41.40 | 5,122 | -0.84(-2.00%) |
Oct 09, 2015 | 42.83 | 42.83 | 42.22 | 42.24 | 2,528 | -0.70(-1.64%) |
Oct 08, 2015 | 42.06 | 42.94 | 41.45 | 42.94 | 1,944 | +0.99(+2.37%) |
Oct 07, 2015 | 41.73 | 42.14 | 41.34 | 41.95 | 3,746 | +1.08(+2.64%) |
Oct 06, 2015 | 42.14 | 43.03 | 40.66 | 40.87 | 6,777 | -0.79(-1.89%) |
Oct 05, 2015 | 39.87 | 42.06 | 39.87 | 41.66 | 7,749 | +2.35(+5.98%) |
Oct 02, 2015 | 37.85 | 39.31 | 37.85 | 39.31 | 1,263 | +1.76(+4.70%) |
Oct 01, 2015 | 36.79 | 37.67 | 36.07 | 37.54 | 4,042 | +1.87(+5.24%) |
Sep 30, 2015 | 32.73 | 38.26 | 31.77 | 35.67 | 39,170 | +3.61(+11.25%) |
Sep 29, 2015 | 34.98 | 35.83 | 32.07 | 32.07 | 45,764 | -2.94(-8.40%) |
Sep 28, 2015 | 37.14 | 37.14 | 34.60 | 35.00 | 7,549 | -3.07(-8.07%) |
Sep 25, 2015 | 38.77 | 40.70 | 36.74 | 38.08 | 44,584 | -0.27(-0.69%) |
Sep 24, 2015 | 38.13 | 38.50 | 36.50 | 38.34 | 17,510 | -0.30(-0.76%) |
Sep 23, 2015 | 41.58 | 41.58 | 38.10 | 38.64 | 21,629 | -2.14(-5.24%) |
Sep 22, 2015 | 43.10 | 43.13 | 40.67 | 40.78 | 3,635 | -1.10(-2.62%) |
Sep 21, 2015 | 42.07 | 43.39 | 40.78 | 41.87 | 2,451 | +1.20(+2.96%) |
Sep 18, 2015 | 41.93 | 41.93 | 40.67 | 40.67 | 3,932 | -1.46(-3.46%) |
Sep 17, 2015 | 41.20 | 42.81 | 41.20 | 42.13 | 3,964 | +0.84(+2.04%) |
Sep 16, 2015 | 40.88 | 41.39 | 40.88 | 41.28 | 3,226 | +0.51(+1.25%) |
Sep 15, 2015 | 41.52 | 41.66 | 40.75 | 40.78 | 2,846 | +0.00(+0.00%) |
Sep 14, 2015 | 41.42 | 42.25 | 40.78 | 40.78 | 5,335 | -0.40(-0.97%) |
Sep 11, 2015 | 42.91 | 43.18 | 41.04 | 41.18 | 8,424 | -2.16(-4.99%) |
Sep 10, 2015 | 43.07 | 43.34 | 43.04 | 43.34 | 2,608 | +0.08(+0.19%) |
Sep 09, 2015 | 44.09 | 44.62 | 43.13 | 43.26 | 13,474 | -0.88(-1.99%) |
Sep 08, 2015 | 44.36 | 44.44 | 44.06 | 44.14 | 3,695 | -0.01(-0.01%) |
Sep 04, 2015 | 44.89 | 44.14 | 44.14 | 44.14 | 2,619 | -0.24(-0.54%) |
Sep 03, 2015 | 44.40 | 45.29 | 43.74 | 44.38 | 13,600 | +0.64(+1.47%) |
Sep 02, 2015 | 44.44 | 44.62 | 43.50 | 43.74 | 8,011 | +0.13(+0.31%) |
Sep 01, 2015 | 44.36 | 45.83 | 43.58 | 43.61 | 7,353 | -2.16(-4.72%) |
Aug 31, 2015 | 45.43 | 45.96 | 44.38 | 45.77 | 6,360 | -0.19(-0.41%) |
Aug 28, 2015 | 45.96 | 45.96 | 44.49 | 45.96 | 7,702 | +0.03(+0.06%) |
Aug 27, 2015 | 44.09 | 47.64 | 44.09 | 45.93 | 17,512 | +2.70(+6.24%) |
Aug 26, 2015 | 42.59 | 43.96 | 41.28 | 43.23 | 11,873 | +3.13(+7.79%) |
Aug 25, 2015 | 40.91 | 41.99 | 40.11 | 40.11 | 9,574 | -0.24(-0.60%) |
Aug 24, 2015 | 41.55 | 43.98 | 39.55 | 40.35 | 23,033 | -1.52(-3.64%) |
Aug 21, 2015 | 43.11 | 43.31 | 41.87 | 41.87 | 11,844 | -1.23(-2.85%) |
Aug 20, 2015 | 44.86 | 44.86 | 43.10 | 43.10 | 12,563 | -1.60(-3.59%) |
Aug 19, 2015 | 45.88 | 45.88 | 44.34 | 44.70 | 7,658 | -0.94(-2.05%) |
Aug 18, 2015 | 46.11 | 46.17 | 45.43 | 45.64 | 2,936 | -0.64(-1.39%) |
Aug 17, 2015 | 44.89 | 46.31 | 44.89 | 46.28 | 1,464 | +1.22(+2.72%) |
Aug 14, 2015 | 45.32 | 45.51 | 44.86 | 45.06 | 30,800 | +0.27(+0.61%) |
Aug 13, 2015 | 45.88 | 45.88 | 44.09 | 44.78 | 3,910 | -1.07(-2.33%) |
Aug 12, 2015 | 44.62 | 45.99 | 44.25 | 45.85 | 8,899 | +1.39(+3.13%) |
Aug 11, 2015 | 44.60 | 44.76 | 43.50 | 44.46 | 7,046 | -0.27(-0.60%) |
Aug 10, 2015 | 42.97 | 44.73 | 42.97 | 44.73 | 17,876 | +1.95(+4.56%) |
Aug 07, 2015 | 43.26 | 43.69 | 41.47 | 42.78 | 7,343 | -0.26(-0.60%) |
Aug 06, 2015 | 43.42 | 43.50 | 40.86 | 43.04 | 10,197 | -0.68(-1.55%) |
Aug 05, 2015 | 47.80 | 48.45 | 43.66 | 43.72 | 17,847 | -3.35(-7.12%) |
Aug 04, 2015 | 48.19 | 48.20 | 47.07 | 47.07 | 6,686 | -0.86(-1.80%) |