Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 42.04 | 42.06 | 41.82 | 41.91 | 5,359 | -0.25(-0.59%) |
Oct 29, 2015 | 42.18 | 42.19 | 42.02 | 42.16 | 8,807 | +0.11(+0.26%) |
Oct 28, 2015 | 42.21 | 42.51 | 41.63 | 42.05 | 11,477 | -0.20(-0.47%) |
Oct 27, 2015 | 42.27 | 42.27 | 42.01 | 42.25 | 7,550 | -1.35(-3.10%) |
Oct 26, 2015 | 43.76 | 43.77 | 43.52 | 43.60 | 5,688 | -1.36(-3.02%) |
Oct 23, 2015 | 44.59 | 44.96 | 44.51 | 44.96 | 16,445 | +3.82(+9.29%) |
Oct 22, 2015 | 40.66 | 41.14 | 40.65 | 41.14 | 13,410 | +0.78(+1.93%) |
Oct 21, 2015 | 40.56 | 40.69 | 40.36 | 40.36 | 11,633 | -1.12(-2.70%) |
Oct 20, 2015 | 41.50 | 41.56 | 41.26 | 41.48 | 9,119 | -0.77(-1.82%) |
Oct 19, 2015 | 42.21 | 42.37 | 42.07 | 42.25 | 10,134 | +0.02(+0.05%) |
Oct 16, 2015 | 41.83 | 42.27 | 41.78 | 42.23 | 5,169 | +0.10(+0.24%) |
Oct 15, 2015 | 41.48 | 42.13 | 41.32 | 42.13 | 25,250 | +1.48(+3.64%) |
Oct 14, 2015 | 40.81 | 41.03 | 40.65 | 40.65 | 9,655 | +0.06(+0.15%) |
Oct 13, 2015 | 40.98 | 41.23 | 40.59 | 40.59 | 18,013 | -1.21(-2.89%) |
Oct 12, 2015 | 41.92 | 41.92 | 41.64 | 41.80 | 13,536 | +0.59(+1.43%) |
Oct 09, 2015 | 41.16 | 41.27 | 40.99 | 41.21 | 14,784 | -1.30(-3.06%) |
Oct 08, 2015 | 41.63 | 42.64 | 41.47 | 42.51 | 23,509 | -0.35(-0.82%) |
Oct 07, 2015 | 42.77 | 43.24 | 42.47 | 42.86 | 11,027 | +2.12(+5.20%) |
Oct 06, 2015 | 40.59 | 40.86 | 40.58 | 40.74 | 14,842 | -0.24(-0.59%) |
Oct 05, 2015 | 40.63 | 41.12 | 40.50 | 40.98 | 19,577 | -0.37(-0.89%) |
Oct 02, 2015 | 39.90 | 41.43 | 39.83 | 41.35 | 30,900 | +2.58(+6.65%) |
Oct 01, 2015 | 38.79 | 38.99 | 38.59 | 38.77 | 25,979 | +0.05(+0.13%) |
Sep 30, 2015 | 38.30 | 38.72 | 38.01 | 38.72 | 17,748 | +1.90(+5.16%) |
Sep 29, 2015 | 36.53 | 37.11 | 36.53 | 36.82 | 10,408 | +0.16(+0.44%) |
Sep 28, 2015 | 37.04 | 37.08 | 36.37 | 36.66 | 17,017 | -0.71(-1.90%) |
Sep 25, 2015 | 38.27 | 38.30 | 37.37 | 37.37 | 44,481 | -1.69(-4.33%) |
Sep 24, 2015 | 38.50 | 39.11 | 38.32 | 39.06 | 39,860 | +1.10(+2.90%) |
Sep 23, 2015 | 38.19 | 38.34 | 37.86 | 37.96 | 10,384 | -0.94(-2.42%) |
Sep 22, 2015 | 38.83 | 38.96 | 38.48 | 38.90 | 8,857 | -0.63(-1.59%) |
Sep 21, 2015 | 39.31 | 39.68 | 39.31 | 39.53 | 35,709 | -1.36(-3.33%) |
Sep 18, 2015 | 40.94 | 41.33 | 40.63 | 40.89 | 32,711 | +0.14(+0.34%) |
Sep 17, 2015 | 40.31 | 41.34 | 40.31 | 40.75 | 39,549 | +0.17(+0.42%) |
Sep 16, 2015 | 39.97 | 40.68 | 39.93 | 40.58 | 14,927 | +1.40(+3.57%) |
Sep 15, 2015 | 38.66 | 39.24 | 38.55 | 39.18 | 9,503 | +0.33(+0.85%) |
Sep 14, 2015 | 38.60 | 38.91 | 38.30 | 38.85 | 16,308 | -0.15(-0.38%) |
Sep 11, 2015 | 38.65 | 39.08 | 38.46 | 39.00 | 21,530 | -0.08(-0.20%) |
Sep 10, 2015 | 38.73 | 39.27 | 38.68 | 39.08 | 11,023 | +0.03(+0.08%) |
Sep 09, 2015 | 40.25 | 40.27 | 39.04 | 39.05 | 13,848 | -0.44(-1.11%) |
Sep 08, 2015 | 39.30 | 39.50 | 39.06 | 39.49 | 21,669 | +2.81(+7.66%) |
Sep 04, 2015 | 36.87 | 36.68 | 36.68 | 36.68 | 29,000 | -0.09(-0.24%) |
Sep 03, 2015 | 36.74 | 37.37 | 36.49 | 36.77 | 49,436 | +0.16(+0.43%) |
Sep 02, 2015 | 36.25 | 36.80 | 35.81 | 36.61 | 36,919 | +1.11(+3.13%) |
Sep 01, 2015 | 36.15 | 36.29 | 35.41 | 35.50 | 41,462 | -0.69(-1.91%) |
Aug 31, 2015 | 36.12 | 36.49 | 35.81 | 36.19 | 55,303 | -1.72(-4.54%) |
Aug 28, 2015 | 37.78 | 38.17 | 37.28 | 37.91 | 50,283 | +2.01(+5.60%) |
Aug 27, 2015 | 35.24 | 36.24 | 35.18 | 35.90 | 39,623 | +3.38(+10.39%) |
Aug 26, 2015 | 32.20 | 32.52 | 31.30 | 32.52 | 43,580 | +0.06(+0.18%) |
Aug 25, 2015 | 32.76 | 33.58 | 32.46 | 32.46 | 80,421 | +1.80(+5.87%) |
Aug 24, 2015 | 29.85 | 31.72 | 29.84 | 30.66 | 56,274 | -4.48(-12.75%) |
Aug 21, 2015 | 35.89 | 35.94 | 34.84 | 35.14 | 50,248 | -1.92(-5.18%) |
Aug 20, 2015 | 37.61 | 37.62 | 36.99 | 37.06 | 33,697 | -2.75(-6.91%) |
Aug 19, 2015 | 40.20 | 40.23 | 39.48 | 39.81 | 19,642 | -1.00(-2.45%) |
Aug 18, 2015 | 40.76 | 40.95 | 40.68 | 40.81 | 13,755 | -2.10(-4.89%) |
Aug 17, 2015 | 42.94 | 43.00 | 42.68 | 42.91 | 35,178 | -0.69(-1.58%) |
Aug 14, 2015 | 43.40 | 43.83 | 43.40 | 43.60 | 36,063 | +3.13(+7.73%) |
Aug 13, 2015 | 40.43 | 40.62 | 40.30 | 40.47 | 16,168 | +0.27(+0.67%) |
Aug 12, 2015 | 40.17 | 40.26 | 39.79 | 40.20 | 14,459 | -3.06(-7.07%) |
Aug 11, 2015 | 43.19 | 43.32 | 42.62 | 43.26 | 39,455 | -0.59(-1.35%) |
Aug 10, 2015 | 43.23 | 44.50 | 43.23 | 43.85 | 37,737 | +4.03(+10.12%) |
Aug 07, 2015 | 40.04 | 40.10 | 39.82 | 39.82 | 13,084 | +0.02(+0.05%) |
Aug 06, 2015 | 39.79 | 39.90 | 39.42 | 39.80 | 17,716 | -0.23(-0.57%) |
Aug 05, 2015 | 40.36 | 40.53 | 40.02 | 40.03 | 15,983 | +1.48(+3.84%) |
Aug 04, 2015 | 38.67 | 38.79 | 38.53 | 38.55 | 18,363 | -0.06(-0.16%) |