Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.89 | 41.23 | 40.75 | 40.99 | 732,910 | +0.22(+0.53%) |
Oct 29, 2015 | 41.05 | 41.13 | 40.46 | 40.78 | 496,640 | -0.40(-0.96%) |
Oct 28, 2015 | 41.61 | 41.94 | 40.60 | 41.17 | 738,386 | -0.36(-0.87%) |
Oct 27, 2015 | 41.91 | 41.91 | 41.25 | 41.53 | 639,200 | -0.50(-1.18%) |
Oct 26, 2015 | 41.53 | 42.14 | 41.32 | 42.03 | 674,768 | +0.57(+1.37%) |
Oct 23, 2015 | 42.24 | 42.24 | 41.11 | 41.46 | 553,068 | -0.72(-1.71%) |
Oct 22, 2015 | 41.54 | 42.37 | 41.32 | 42.18 | 404,432 | +0.72(+1.74%) |
Oct 21, 2015 | 41.50 | 41.98 | 41.32 | 41.46 | 402,468 | +0.02(+0.04%) |
Oct 20, 2015 | 40.98 | 41.81 | 40.89 | 41.44 | 616,719 | +0.33(+0.81%) |
Oct 19, 2015 | 40.34 | 41.22 | 40.28 | 41.11 | 825,231 | +0.68(+1.67%) |
Oct 16, 2015 | 40.15 | 40.54 | 39.99 | 40.44 | 648,255 | +0.42(+1.06%) |
Oct 15, 2015 | 39.45 | 40.02 | 39.07 | 40.01 | 308,738 | +0.65(+1.65%) |
Oct 14, 2015 | 39.39 | 39.57 | 39.27 | 39.36 | 358,398 | -0.02(-0.05%) |
Oct 13, 2015 | 39.12 | 39.51 | 39.12 | 39.38 | 482,075 | +0.13(+0.32%) |
Oct 12, 2015 | 38.93 | 39.44 | 38.93 | 39.25 | 200,935 | +0.32(+0.83%) |
Oct 09, 2015 | 38.93 | 39.03 | 38.73 | 38.93 | 270,867 | +0.02(+0.05%) |
Oct 08, 2015 | 38.09 | 38.93 | 38.08 | 38.91 | 280,866 | +0.70(+1.84%) |
Oct 07, 2015 | 38.09 | 38.32 | 37.96 | 38.21 | 387,341 | +0.15(+0.40%) |
Oct 06, 2015 | 38.38 | 38.38 | 37.99 | 38.05 | 289,860 | -0.36(-0.94%) |
Oct 05, 2015 | 38.20 | 38.47 | 37.87 | 38.42 | 273,807 | +0.23(+0.61%) |
Oct 02, 2015 | 37.72 | 38.18 | 37.28 | 38.18 | 394,881 | +0.65(+1.73%) |
Oct 01, 2015 | 37.92 | 37.95 | 37.17 | 37.53 | 357,864 | -0.34(-0.90%) |
Sep 30, 2015 | 37.05 | 37.97 | 36.95 | 37.87 | 464,822 | +0.85(+2.29%) |
Sep 29, 2015 | 36.91 | 37.31 | 36.76 | 37.03 | 351,403 | +0.17(+0.46%) |
Sep 28, 2015 | 36.81 | 37.04 | 36.75 | 36.86 | 280,824 | +0.00(+0.00%) |
Sep 25, 2015 | 36.77 | 37.30 | 36.44 | 36.86 | 283,812 | +0.15(+0.42%) |
Sep 24, 2015 | 36.10 | 36.79 | 36.10 | 36.70 | 218,574 | +0.31(+0.84%) |
Sep 23, 2015 | 36.63 | 36.64 | 36.24 | 36.40 | 204,050 | -0.07(-0.20%) |
Sep 22, 2015 | 36.25 | 36.64 | 36.25 | 36.47 | 306,383 | +0.00(+0.00%) |
Sep 21, 2015 | 36.54 | 36.70 | 36.41 | 36.47 | 251,106 | +0.13(+0.35%) |
Sep 18, 2015 | 36.00 | 36.73 | 35.94 | 36.34 | 692,143 | +0.01(+0.02%) |
Sep 17, 2015 | 35.78 | 36.66 | 35.71 | 36.33 | 388,777 | +0.51(+1.43%) |
Sep 16, 2015 | 35.40 | 36.06 | 35.18 | 35.82 | 311,086 | +0.49(+1.38%) |
Sep 15, 2015 | 35.19 | 35.58 | 35.13 | 35.33 | 262,242 | +0.12(+0.33%) |
Sep 14, 2015 | 35.14 | 35.44 | 35.08 | 35.22 | 156,003 | +0.09(+0.26%) |
Sep 11, 2015 | 34.71 | 35.14 | 34.53 | 35.12 | 335,855 | +0.38(+1.09%) |
Sep 10, 2015 | 34.70 | 35.24 | 34.57 | 34.75 | 267,835 | -0.15(-0.44%) |
Sep 09, 2015 | 35.26 | 35.52 | 34.86 | 34.90 | 321,390 | -0.29(-0.82%) |
Sep 08, 2015 | 34.84 | 35.27 | 34.74 | 35.19 | 226,231 | +0.58(+1.67%) |
Sep 04, 2015 | 34.78 | 34.61 | 34.61 | 34.61 | 274,745 | -0.43(-1.24%) |
Sep 03, 2015 | 35.00 | 35.28 | 34.84 | 35.04 | 392,507 | +0.14(+0.41%) |
Sep 02, 2015 | 35.42 | 35.54 | 34.74 | 34.90 | 632,223 | -0.21(-0.59%) |
Sep 01, 2015 | 35.78 | 35.90 | 34.93 | 35.11 | 695,452 | -1.16(-3.21%) |
Aug 31, 2015 | 36.78 | 36.78 | 35.83 | 36.27 | 692,927 | -0.67(-1.81%) |
Aug 28, 2015 | 36.93 | 37.20 | 36.57 | 36.94 | 511,772 | -0.10(-0.27%) |
Aug 27, 2015 | 36.77 | 37.13 | 36.53 | 37.04 | 571,044 | +0.43(+1.18%) |
Aug 26, 2015 | 37.10 | 37.22 | 35.79 | 36.60 | 1,039,484 | -0.14(-0.39%) |
Aug 25, 2015 | 37.48 | 37.48 | 36.58 | 36.75 | 1,103,326 | -0.23(-0.61%) |
Aug 24, 2015 | 34.19 | 37.46 | 33.79 | 36.97 | 914,768 | -0.85(-2.24%) |
Aug 21, 2015 | 37.78 | 38.28 | 37.49 | 37.82 | 596,599 | -0.24(-0.64%) |
Aug 20, 2015 | 38.24 | 38.59 | 37.93 | 38.06 | 309,395 | -0.32(-0.85%) |
Aug 19, 2015 | 38.27 | 38.51 | 37.87 | 38.39 | 319,738 | +0.04(+0.09%) |
Aug 18, 2015 | 38.53 | 38.63 | 38.21 | 38.35 | 217,928 | -0.34(-0.89%) |
Aug 17, 2015 | 38.33 | 38.84 | 38.15 | 38.70 | 306,429 | +0.28(+0.73%) |
Aug 14, 2015 | 37.85 | 38.42 | 37.85 | 38.42 | 236,648 | +0.48(+1.26%) |
Aug 13, 2015 | 37.96 | 38.19 | 37.64 | 37.94 | 218,320 | -0.13(-0.33%) |
Aug 12, 2015 | 37.42 | 38.16 | 37.33 | 38.06 | 371,511 | +0.44(+1.16%) |
Aug 11, 2015 | 37.44 | 37.80 | 37.16 | 37.63 | 412,589 | +0.21(+0.55%) |
Aug 10, 2015 | 37.55 | 37.89 | 37.26 | 37.42 | 305,284 | -0.12(-0.31%) |
Aug 07, 2015 | 37.21 | 37.67 | 36.89 | 37.54 | 391,750 | +0.21(+0.57%) |
Aug 06, 2015 | 37.84 | 38.05 | 36.02 | 37.32 | 846,101 | -0.21(-0.57%) |
Aug 05, 2015 | 37.32 | 37.72 | 37.32 | 37.54 | 562,631 | +0.26(+0.70%) |
Aug 04, 2015 | 37.58 | 37.68 | 37.21 | 37.28 | 625,947 | -0.37(-0.97%) |