Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.14 | 39.75 | 38.68 | 39.42 | 1,168,183 | +0.35(+0.90%) |
Oct 29, 2015 | 39.14 | 39.34 | 38.69 | 39.07 | 333,724 | -0.08(-0.19%) |
Oct 28, 2015 | 38.99 | 39.44 | 38.48 | 39.14 | 517,734 | +0.33(+0.85%) |
Oct 27, 2015 | 38.73 | 38.96 | 38.24 | 38.81 | 1,123,981 | -0.19(-0.48%) |
Oct 26, 2015 | 39.67 | 40.04 | 38.83 | 39.00 | 623,902 | -0.67(-1.68%) |
Oct 23, 2015 | 40.81 | 40.85 | 39.41 | 39.67 | 542,482 | -1.07(-2.63%) |
Oct 22, 2015 | 41.09 | 41.44 | 40.65 | 40.74 | 436,898 | -0.05(-0.13%) |
Oct 21, 2015 | 41.55 | 41.96 | 40.76 | 40.79 | 314,346 | -0.73(-1.75%) |
Oct 20, 2015 | 41.49 | 42.51 | 41.37 | 41.52 | 376,941 | +0.01(+0.02%) |
Oct 19, 2015 | 41.42 | 41.90 | 41.33 | 41.52 | 422,154 | -0.04(-0.09%) |
Oct 16, 2015 | 41.82 | 42.02 | 41.13 | 41.55 | 384,023 | -0.12(-0.29%) |
Oct 15, 2015 | 40.68 | 41.71 | 40.42 | 41.67 | 711,755 | +1.13(+2.78%) |
Oct 14, 2015 | 39.80 | 40.61 | 39.79 | 40.55 | 566,968 | +0.80(+2.02%) |
Oct 13, 2015 | 39.62 | 40.03 | 39.36 | 39.74 | 420,791 | -0.08(-0.21%) |
Oct 12, 2015 | 39.91 | 40.76 | 39.59 | 39.83 | 379,824 | +0.02(+0.06%) |
Oct 09, 2015 | 40.04 | 40.19 | 39.55 | 39.80 | 452,296 | -0.17(-0.41%) |
Oct 08, 2015 | 39.56 | 40.22 | 39.36 | 39.97 | 464,169 | +0.43(+1.08%) |
Oct 07, 2015 | 39.77 | 40.75 | 39.26 | 39.54 | 1,345,373 | +0.14(+0.36%) |
Oct 06, 2015 | 39.31 | 39.65 | 38.93 | 39.40 | 824,569 | +0.11(+0.27%) |
Oct 05, 2015 | 38.57 | 39.95 | 38.57 | 39.29 | 854,836 | +0.98(+2.55%) |
Oct 02, 2015 | 37.38 | 38.32 | 37.00 | 38.32 | 596,993 | +0.89(+2.37%) |
Oct 01, 2015 | 37.73 | 38.25 | 37.15 | 37.43 | 1,085,274 | -0.08(-0.20%) |
Sep 30, 2015 | 37.03 | 37.69 | 36.48 | 37.51 | 973,708 | +0.87(+2.38%) |
Sep 29, 2015 | 37.07 | 37.42 | 36.48 | 36.64 | 676,266 | -0.29(-0.77%) |
Sep 28, 2015 | 36.96 | 37.55 | 36.85 | 36.92 | 694,124 | -0.15(-0.39%) |
Sep 25, 2015 | 37.20 | 37.33 | 36.73 | 37.07 | 759,484 | +0.06(+0.16%) |
Sep 24, 2015 | 37.23 | 37.45 | 36.82 | 37.01 | 532,900 | -0.40(-1.07%) |
Sep 23, 2015 | 38.74 | 38.83 | 37.33 | 37.41 | 524,376 | -1.25(-3.23%) |
Sep 22, 2015 | 39.20 | 39.40 | 38.63 | 38.66 | 448,673 | -0.89(-2.26%) |
Sep 21, 2015 | 39.70 | 40.08 | 39.41 | 39.56 | 515,804 | +0.08(+0.21%) |
Sep 18, 2015 | 39.32 | 40.04 | 39.23 | 39.47 | 1,002,360 | -0.05(-0.13%) |
Sep 17, 2015 | 39.76 | 40.22 | 39.46 | 39.53 | 608,100 | -0.24(-0.60%) |
Sep 16, 2015 | 39.01 | 40.02 | 38.87 | 39.76 | 546,145 | +1.05(+2.71%) |
Sep 15, 2015 | 38.00 | 38.80 | 37.80 | 38.71 | 417,314 | +0.92(+2.42%) |
Sep 14, 2015 | 37.84 | 38.12 | 37.57 | 37.80 | 310,836 | -0.10(-0.27%) |
Sep 11, 2015 | 37.87 | 38.10 | 37.47 | 37.90 | 460,532 | -0.18(-0.47%) |
Sep 10, 2015 | 38.87 | 39.04 | 37.98 | 38.08 | 579,613 | -0.78(-2.01%) |
Sep 09, 2015 | 39.45 | 39.60 | 38.80 | 38.86 | 486,440 | -0.45(-1.16%) |
Sep 08, 2015 | 39.01 | 39.39 | 38.76 | 39.32 | 416,487 | +0.54(+1.40%) |
Sep 04, 2015 | 39.41 | 38.77 | 38.77 | 38.77 | 499,798 | -1.06(-2.67%) |
Sep 03, 2015 | 39.91 | 40.38 | 39.59 | 39.84 | 469,564 | +0.01(+0.02%) |
Sep 02, 2015 | 39.79 | 40.03 | 39.12 | 39.83 | 682,034 | +0.41(+1.04%) |
Sep 01, 2015 | 39.50 | 39.90 | 39.34 | 39.42 | 908,701 | -0.75(-1.87%) |
Aug 31, 2015 | 40.36 | 40.40 | 39.74 | 40.17 | 797,431 | -0.31(-0.75%) |
Aug 28, 2015 | 40.20 | 40.52 | 39.91 | 40.48 | 757,065 | +0.27(+0.67%) |
Aug 27, 2015 | 39.55 | 40.80 | 39.50 | 40.21 | 869,422 | +1.06(+2.72%) |
Aug 26, 2015 | 38.92 | 39.29 | 38.10 | 39.15 | 802,081 | +0.97(+2.54%) |
Aug 25, 2015 | 39.29 | 39.52 | 38.06 | 38.18 | 872,279 | -0.02(-0.06%) |
Aug 24, 2015 | 38.45 | 40.08 | 37.84 | 38.20 | 980,097 | -2.08(-5.17%) |
Aug 21, 2015 | 40.57 | 41.07 | 40.03 | 40.28 | 599,409 | -0.60(-1.46%) |
Aug 20, 2015 | 41.22 | 41.55 | 40.80 | 40.88 | 434,763 | -0.63(-1.51%) |
Aug 19, 2015 | 41.77 | 41.88 | 41.09 | 41.51 | 445,509 | -0.48(-1.13%) |
Aug 18, 2015 | 42.06 | 42.06 | 41.67 | 41.98 | 303,759 | -0.16(-0.37%) |
Aug 17, 2015 | 41.83 | 42.39 | 41.64 | 42.14 | 378,343 | +0.16(+0.37%) |
Aug 14, 2015 | 41.51 | 42.12 | 41.48 | 41.98 | 372,082 | +0.48(+1.17%) |
Aug 13, 2015 | 41.86 | 41.95 | 41.45 | 41.50 | 326,229 | -0.52(-1.24%) |
Aug 12, 2015 | 41.25 | 42.03 | 40.97 | 42.02 | 532,759 | +0.72(+1.75%) |
Aug 11, 2015 | 40.38 | 41.33 | 40.34 | 41.30 | 448,312 | +0.63(+1.56%) |
Aug 10, 2015 | 39.83 | 40.73 | 39.83 | 40.66 | 1,073,843 | +0.83(+2.09%) |
Aug 07, 2015 | 38.94 | 40.84 | 38.94 | 39.83 | 1,215,356 | +0.01(+0.04%) |
Aug 06, 2015 | 39.88 | 39.92 | 39.02 | 39.82 | 934,952 | -0.07(-0.17%) |
Aug 05, 2015 | 39.96 | 40.37 | 39.71 | 39.88 | 1,004,317 | +0.16(+0.39%) |
Aug 04, 2015 | 40.29 | 40.54 | 39.37 | 39.73 | 872,944 | -0.42(-1.06%) |