Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.15 | 40.09 | 38.89 | 39.50 | 394,354 | +0.35(+0.89%) |
Oct 29, 2015 | 40.74 | 40.74 | 38.18 | 39.15 | 641,344 | -2.18(-5.26%) |
Oct 28, 2015 | 40.24 | 41.33 | 39.56 | 41.33 | 612,199 | +1.21(+3.00%) |
Oct 27, 2015 | 40.86 | 41.06 | 39.93 | 40.12 | 307,553 | -1.03(-2.50%) |
Oct 26, 2015 | 40.99 | 41.26 | 40.74 | 41.15 | 266,799 | +0.03(+0.08%) |
Oct 23, 2015 | 41.43 | 41.43 | 40.44 | 41.12 | 200,232 | +0.11(+0.28%) |
Oct 22, 2015 | 40.99 | 41.37 | 40.66 | 41.00 | 250,335 | +0.22(+0.54%) |
Oct 21, 2015 | 41.51 | 41.51 | 40.76 | 40.78 | 207,636 | -0.62(-1.50%) |
Oct 20, 2015 | 41.18 | 41.67 | 41.14 | 41.41 | 114,732 | +0.16(+0.39%) |
Oct 19, 2015 | 40.93 | 41.46 | 40.93 | 41.25 | 201,832 | +0.16(+0.39%) |
Oct 16, 2015 | 40.99 | 41.09 | 40.59 | 41.08 | 207,780 | +0.17(+0.42%) |
Oct 15, 2015 | 40.27 | 41.04 | 39.95 | 40.91 | 307,070 | +0.85(+2.12%) |
Oct 14, 2015 | 40.73 | 41.11 | 39.80 | 40.06 | 386,327 | -0.40(-1.00%) |
Oct 13, 2015 | 41.07 | 41.36 | 40.40 | 40.47 | 302,872 | -0.81(-1.96%) |
Oct 12, 2015 | 41.29 | 41.59 | 40.81 | 41.28 | 124,500 | +0.11(+0.26%) |
Oct 09, 2015 | 41.59 | 41.61 | 41.08 | 41.17 | 242,623 | -0.42(-1.01%) |
Oct 08, 2015 | 40.92 | 41.72 | 40.92 | 41.59 | 193,940 | +0.55(+1.34%) |
Oct 07, 2015 | 41.19 | 41.29 | 40.44 | 41.04 | 189,324 | +0.20(+0.50%) |
Oct 06, 2015 | 41.35 | 41.92 | 40.56 | 40.84 | 271,307 | -0.58(-1.41%) |
Oct 05, 2015 | 40.88 | 41.44 | 40.88 | 41.42 | 251,610 | +0.85(+2.09%) |
Oct 02, 2015 | 38.96 | 40.59 | 38.71 | 40.57 | 405,626 | +1.11(+2.81%) |
Oct 01, 2015 | 39.36 | 39.77 | 38.87 | 39.47 | 495,068 | +0.29(+0.74%) |
Sep 30, 2015 | 39.01 | 39.35 | 38.58 | 39.18 | 1,033,329 | +1.01(+2.65%) |
Sep 29, 2015 | 37.60 | 39.89 | 37.16 | 38.16 | 994,825 | +0.75(+2.01%) |
Sep 28, 2015 | 39.66 | 39.77 | 37.15 | 37.41 | 618,764 | -2.43(-6.09%) |
Sep 25, 2015 | 39.89 | 40.19 | 39.50 | 39.84 | 652,431 | +0.38(+0.96%) |
Sep 24, 2015 | 40.75 | 41.00 | 38.63 | 39.46 | 1,330,324 | -1.54(-3.75%) |
Sep 23, 2015 | 40.83 | 41.25 | 40.58 | 40.99 | 179,229 | +0.14(+0.34%) |
Sep 22, 2015 | 41.25 | 41.39 | 40.57 | 40.86 | 301,553 | -1.13(-2.70%) |
Sep 21, 2015 | 41.94 | 42.60 | 41.55 | 41.99 | 243,144 | +0.29(+0.70%) |
Sep 18, 2015 | 41.92 | 42.20 | 41.57 | 41.70 | 313,643 | -0.82(-1.94%) |
Sep 17, 2015 | 41.82 | 43.09 | 41.73 | 42.52 | 195,566 | +0.70(+1.66%) |
Sep 16, 2015 | 41.17 | 41.84 | 41.14 | 41.83 | 272,598 | +0.59(+1.43%) |
Sep 15, 2015 | 40.92 | 41.25 | 40.48 | 41.24 | 184,880 | +0.46(+1.13%) |
Sep 14, 2015 | 41.28 | 41.29 | 40.65 | 40.78 | 173,969 | -0.47(-1.14%) |
Sep 11, 2015 | 40.88 | 41.25 | 40.58 | 41.25 | 209,507 | +0.03(+0.08%) |
Sep 10, 2015 | 41.07 | 41.48 | 40.59 | 41.21 | 217,495 | +0.02(+0.06%) |
Sep 09, 2015 | 41.36 | 41.85 | 41.09 | 41.19 | 269,083 | -0.17(-0.41%) |
Sep 08, 2015 | 40.77 | 41.50 | 40.53 | 41.36 | 229,588 | +1.24(+3.08%) |
Sep 04, 2015 | 39.82 | 40.12 | 40.12 | 40.12 | 204,393 | -0.13(-0.32%) |
Sep 03, 2015 | 40.34 | 40.97 | 39.98 | 40.25 | 218,243 | -0.03(-0.08%) |
Sep 02, 2015 | 40.32 | 40.79 | 39.68 | 40.28 | 399,777 | +0.48(+1.20%) |
Sep 01, 2015 | 40.06 | 40.56 | 39.59 | 39.81 | 285,451 | -1.12(-2.73%) |
Aug 31, 2015 | 41.35 | 41.65 | 40.75 | 40.92 | 457,359 | -0.66(-1.58%) |
Aug 28, 2015 | 41.01 | 42.02 | 40.99 | 41.58 | 482,546 | +0.43(+1.04%) |
Aug 27, 2015 | 40.56 | 41.67 | 40.56 | 41.15 | 304,873 | +0.96(+2.39%) |
Aug 26, 2015 | 39.65 | 40.31 | 38.83 | 40.19 | 313,603 | +1.37(+3.52%) |
Aug 25, 2015 | 39.09 | 40.18 | 38.82 | 38.82 | 508,824 | +0.41(+1.07%) |
Aug 24, 2015 | 35.82 | 39.42 | 35.09 | 38.41 | 594,891 | -1.27(-3.20%) |
Aug 21, 2015 | 41.00 | 41.00 | 39.65 | 39.68 | 402,900 | -1.59(-3.86%) |
Aug 20, 2015 | 42.07 | 42.22 | 41.25 | 41.27 | 176,664 | -1.16(-2.74%) |
Aug 19, 2015 | 42.81 | 43.02 | 42.23 | 42.43 | 229,799 | -0.74(-1.70%) |
Aug 18, 2015 | 43.42 | 43.75 | 42.86 | 43.17 | 194,316 | -0.25(-0.58%) |
Aug 17, 2015 | 42.76 | 43.42 | 42.36 | 43.42 | 240,329 | +0.54(+1.26%) |
Aug 14, 2015 | 42.69 | 42.97 | 42.51 | 42.88 | 164,813 | +0.19(+0.45%) |
Aug 13, 2015 | 42.37 | 42.90 | 42.13 | 42.69 | 228,490 | +0.24(+0.57%) |
Aug 12, 2015 | 42.37 | 42.77 | 41.92 | 42.44 | 231,992 | -0.48(-1.11%) |
Aug 11, 2015 | 43.07 | 43.36 | 42.58 | 42.92 | 215,240 | -0.52(-1.19%) |
Aug 10, 2015 | 42.98 | 43.87 | 42.98 | 43.44 | 198,856 | +0.68(+1.59%) |
Aug 07, 2015 | 42.96 | 43.12 | 42.32 | 42.76 | 284,183 | -0.31(-0.71%) |
Aug 06, 2015 | 43.95 | 43.99 | 42.85 | 43.07 | 478,405 | -0.58(-1.33%) |
Aug 05, 2015 | 43.15 | 43.73 | 43.03 | 43.65 | 319,767 | +0.77(+1.80%) |
Aug 04, 2015 | 42.88 | 43.31 | 42.68 | 42.87 | 194,790 | +0.10(+0.23%) |