Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.15 | 40.37 | 39.04 | 40.14 | 1,242,236 | +1.10(+2.82%) |
Oct 29, 2015 | 38.70 | 39.24 | 38.62 | 39.04 | 831,782 | +0.15(+0.39%) |
Oct 28, 2015 | 38.08 | 39.37 | 38.01 | 38.89 | 1,197,046 | +1.02(+2.69%) |
Oct 27, 2015 | 39.24 | 39.54 | 37.79 | 37.87 | 1,321,058 | -1.80(-4.54%) |
Oct 26, 2015 | 39.66 | 39.95 | 39.51 | 39.67 | 671,382 | -0.08(-0.20%) |
Oct 23, 2015 | 39.43 | 39.97 | 39.28 | 39.75 | 1,052,102 | +0.57(+1.45%) |
Oct 22, 2015 | 39.09 | 39.83 | 38.97 | 39.18 | 1,004,233 | +0.25(+0.64%) |
Oct 21, 2015 | 39.51 | 39.67 | 38.88 | 38.93 | 855,295 | -0.41(-1.04%) |
Oct 20, 2015 | 38.84 | 40.03 | 38.83 | 39.34 | 1,423,888 | +0.27(+0.69%) |
Oct 19, 2015 | 38.95 | 39.49 | 38.89 | 39.07 | 1,032,303 | -0.25(-0.64%) |
Oct 16, 2015 | 40.47 | 40.69 | 38.79 | 39.32 | 1,597,628 | -1.25(-3.08%) |
Oct 15, 2015 | 40.67 | 40.85 | 39.67 | 40.57 | 1,248,653 | -0.08(-0.20%) |
Oct 14, 2015 | 40.74 | 41.21 | 40.51 | 40.65 | 1,143,866 | -0.23(-0.56%) |
Oct 13, 2015 | 40.64 | 41.44 | 40.62 | 40.88 | 1,214,631 | -0.03(-0.07%) |
Oct 12, 2015 | 41.37 | 41.47 | 40.62 | 40.91 | 680,617 | -0.44(-1.06%) |
Oct 09, 2015 | 41.37 | 41.81 | 40.95 | 41.35 | 1,025,792 | +0.09(+0.22%) |
Oct 08, 2015 | 40.23 | 41.40 | 40.16 | 41.26 | 1,469,954 | +0.87(+2.15%) |
Oct 07, 2015 | 40.05 | 41.12 | 39.70 | 40.39 | 1,722,962 | +0.63(+1.58%) |
Oct 06, 2015 | 39.25 | 40.32 | 39.02 | 39.76 | 1,622,179 | +0.43(+1.09%) |
Oct 05, 2015 | 37.85 | 39.42 | 37.51 | 39.33 | 1,529,325 | +1.93(+5.16%) |
Oct 02, 2015 | 36.33 | 37.41 | 36.05 | 37.40 | 948,337 | +0.64(+1.74%) |
Oct 01, 2015 | 37.61 | 37.70 | 36.59 | 36.76 | 2,079,993 | -0.67(-1.79%) |
Sep 30, 2015 | 37.65 | 37.95 | 36.87 | 37.43 | 2,873,943 | +0.12(+0.32%) |
Sep 29, 2015 | 36.67 | 37.37 | 36.55 | 37.31 | 1,901,143 | +0.66(+1.80%) |
Sep 28, 2015 | 37.02 | 37.30 | 36.47 | 36.65 | 1,739,622 | -0.71(-1.90%) |
Sep 25, 2015 | 37.70 | 37.72 | 37.20 | 37.36 | 1,551,770 | +0.01(+0.03%) |
Sep 24, 2015 | 36.69 | 37.59 | 36.27 | 37.35 | 2,343,505 | +0.35(+0.95%) |
Sep 23, 2015 | 37.56 | 37.64 | 36.90 | 37.00 | 1,095,656 | -0.41(-1.10%) |
Sep 22, 2015 | 37.39 | 37.50 | 37.05 | 37.41 | 1,871,799 | -0.57(-1.50%) |
Sep 21, 2015 | 38.15 | 38.20 | 37.69 | 37.98 | 2,275,963 | +0.09(+0.24%) |
Sep 18, 2015 | 38.74 | 38.75 | 37.74 | 37.89 | 1,827,332 | -1.31(-3.34%) |
Sep 17, 2015 | 39.24 | 39.92 | 39.11 | 39.20 | 2,740,400 | -0.07(-0.18%) |
Sep 16, 2015 | 39.31 | 39.67 | 39.18 | 39.27 | 2,768,686 | +0.07(+0.18%) |
Sep 15, 2015 | 39.65 | 39.65 | 39.15 | 39.20 | 2,682,881 | -0.05(-0.13%) |
Sep 14, 2015 | 39.99 | 40.03 | 39.18 | 39.25 | 1,595,472 | -0.94(-2.34%) |
Sep 11, 2015 | 39.63 | 40.19 | 39.52 | 40.19 | 990,379 | +0.35(+0.88%) |
Sep 10, 2015 | 39.81 | 40.05 | 39.12 | 39.84 | 1,010,424 | +0.05(+0.13%) |
Sep 09, 2015 | 40.47 | 40.77 | 39.70 | 39.79 | 1,051,391 | -0.28(-0.70%) |
Sep 08, 2015 | 40.15 | 40.32 | 39.89 | 40.07 | 1,577,269 | +0.64(+1.62%) |
Sep 04, 2015 | 39.77 | 39.43 | 39.43 | 39.43 | 1,065,700 | -0.91(-2.26%) |
Sep 03, 2015 | 40.07 | 40.85 | 39.91 | 40.34 | 793,894 | +0.37(+0.93%) |
Sep 02, 2015 | 40.02 | 40.07 | 39.27 | 39.97 | 1,366,057 | +0.49(+1.24%) |
Sep 01, 2015 | 39.48 | 40.07 | 39.24 | 39.48 | 1,674,169 | -0.93(-2.30%) |
Aug 31, 2015 | 39.67 | 40.74 | 39.51 | 40.41 | 1,393,950 | +0.45(+1.13%) |
Aug 28, 2015 | 39.24 | 40.30 | 39.20 | 39.96 | 1,644,202 | +0.56(+1.42%) |
Aug 27, 2015 | 38.12 | 39.56 | 38.04 | 39.40 | 1,975,619 | +1.81(+4.82%) |
Aug 26, 2015 | 38.00 | 38.01 | 36.82 | 37.59 | 2,564,037 | +0.54(+1.46%) |
Aug 25, 2015 | 39.43 | 39.43 | 37.05 | 37.05 | 2,602,882 | -1.21(-3.16%) |
Aug 24, 2015 | 38.50 | 39.82 | 38.01 | 38.26 | 3,076,071 | -2.05(-5.09%) |
Aug 21, 2015 | 41.36 | 41.63 | 40.28 | 40.31 | 1,845,809 | -1.44(-3.45%) |
Aug 20, 2015 | 42.79 | 42.81 | 41.75 | 41.75 | 1,306,261 | -1.29(-3.00%) |
Aug 19, 2015 | 43.00 | 43.58 | 42.81 | 43.04 | 1,423,729 | -0.32(-0.74%) |
Aug 18, 2015 | 43.72 | 43.80 | 42.94 | 43.36 | 1,135,860 | -0.58(-1.32%) |
Aug 17, 2015 | 43.87 | 44.11 | 43.49 | 43.94 | 1,511,207 | -0.22(-0.50%) |
Aug 14, 2015 | 43.83 | 44.52 | 43.79 | 44.16 | 1,124,848 | +0.37(+0.84%) |
Aug 13, 2015 | 43.84 | 44.21 | 43.59 | 43.79 | 1,217,320 | -0.37(-0.84%) |
Aug 12, 2015 | 43.83 | 44.36 | 43.39 | 44.16 | 2,509,611 | -0.18(-0.41%) |
Aug 11, 2015 | 44.10 | 44.56 | 43.59 | 44.34 | 1,473,375 | -0.26(-0.58%) |
Aug 10, 2015 | 43.63 | 44.64 | 43.40 | 44.60 | 1,158,022 | +1.37(+3.17%) |
Aug 07, 2015 | 43.27 | 43.69 | 43.16 | 43.23 | 765,997 | -0.26(-0.60%) |
Aug 06, 2015 | 42.74 | 43.65 | 42.58 | 43.49 | 2,020,819 | +0.86(+2.02%) |
Aug 05, 2015 | 43.20 | 43.55 | 42.58 | 42.63 | 1,790,877 | +0.21(+0.50%) |
Aug 04, 2015 | 42.74 | 43.00 | 42.38 | 42.42 | 1,284,353 | -0.13(-0.31%) |