Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.51 | 38.56 | 38.12 | 38.46 | 1,613,996 | +0.05(+0.13%) |
Oct 29, 2015 | 38.26 | 38.48 | 38.01 | 38.41 | 735,487 | +0.22(+0.57%) |
Oct 28, 2015 | 37.69 | 38.19 | 37.58 | 38.19 | 685,230 | +0.51(+1.36%) |
Oct 27, 2015 | 37.73 | 37.84 | 37.24 | 37.68 | 1,106,110 | -0.22(-0.58%) |
Oct 26, 2015 | 37.68 | 37.98 | 37.54 | 37.90 | 698,571 | +0.13(+0.36%) |
Oct 23, 2015 | 37.59 | 37.95 | 37.46 | 37.76 | 510,554 | +0.41(+1.10%) |
Oct 22, 2015 | 36.64 | 37.37 | 36.58 | 37.35 | 438,920 | +1.02(+2.80%) |
Oct 21, 2015 | 36.99 | 37.10 | 36.29 | 36.33 | 705,621 | -0.50(-1.35%) |
Oct 20, 2015 | 36.93 | 37.31 | 36.75 | 36.83 | 664,696 | -0.06(-0.16%) |
Oct 19, 2015 | 36.73 | 37.05 | 36.63 | 36.89 | 619,675 | -0.07(-0.18%) |
Oct 16, 2015 | 36.84 | 37.07 | 36.71 | 36.95 | 455,104 | +0.15(+0.41%) |
Oct 15, 2015 | 37.04 | 37.04 | 36.06 | 36.80 | 962,092 | +0.01(+0.03%) |
Oct 14, 2015 | 36.81 | 37.09 | 36.50 | 36.79 | 783,243 | +0.00(+0.00%) |
Oct 13, 2015 | 36.75 | 37.20 | 36.66 | 36.79 | 593,464 | -0.13(-0.34%) |
Oct 12, 2015 | 36.79 | 36.98 | 36.64 | 36.91 | 849,513 | +0.21(+0.57%) |
Oct 09, 2015 | 36.74 | 37.07 | 36.46 | 36.71 | 1,050,073 | +0.16(+0.43%) |
Oct 08, 2015 | 36.63 | 36.73 | 36.40 | 36.55 | 1,630,249 | -0.18(-0.50%) |
Oct 07, 2015 | 34.98 | 37.22 | 33.57 | 36.73 | 2,904,007 | +0.48(+1.34%) |
Oct 06, 2015 | 36.70 | 36.88 | 36.15 | 36.25 | 1,668,413 | -0.36(-0.98%) |
Oct 05, 2015 | 36.50 | 36.80 | 36.35 | 36.60 | 1,069,017 | +0.49(+1.37%) |
Oct 02, 2015 | 35.07 | 36.11 | 34.86 | 36.11 | 894,256 | +0.71(+2.01%) |
Oct 01, 2015 | 35.19 | 35.43 | 34.79 | 35.40 | 857,565 | +0.38(+1.07%) |
Sep 30, 2015 | 35.07 | 35.23 | 34.68 | 35.02 | 1,059,999 | +0.35(+1.01%) |
Sep 29, 2015 | 34.66 | 35.06 | 34.41 | 34.67 | 895,053 | +0.03(+0.10%) |
Sep 28, 2015 | 35.81 | 35.89 | 34.58 | 34.64 | 970,963 | -1.31(-3.65%) |
Sep 25, 2015 | 36.12 | 36.16 | 35.73 | 35.95 | 569,077 | +0.17(+0.47%) |
Sep 24, 2015 | 35.58 | 35.96 | 35.29 | 35.79 | 1,059,942 | -0.28(-0.79%) |
Sep 23, 2015 | 36.60 | 36.84 | 36.00 | 36.07 | 661,770 | -0.56(-1.53%) |
Sep 22, 2015 | 36.93 | 37.16 | 36.42 | 36.63 | 487,989 | -0.68(-1.82%) |
Sep 21, 2015 | 37.42 | 37.78 | 37.18 | 37.31 | 495,945 | +0.14(+0.38%) |
Sep 18, 2015 | 36.91 | 37.38 | 36.91 | 37.17 | 1,761,301 | -0.30(-0.80%) |
Sep 17, 2015 | 37.20 | 37.83 | 37.20 | 37.47 | 772,740 | +0.18(+0.47%) |
Sep 16, 2015 | 36.89 | 37.37 | 36.78 | 37.29 | 377,110 | +0.45(+1.23%) |
Sep 15, 2015 | 36.38 | 36.87 | 36.23 | 36.84 | 371,169 | +0.53(+1.45%) |
Sep 14, 2015 | 36.84 | 36.84 | 36.15 | 36.31 | 430,588 | -0.56(-1.52%) |
Sep 11, 2015 | 36.51 | 36.87 | 36.25 | 36.87 | 332,652 | +0.17(+0.46%) |
Sep 10, 2015 | 36.59 | 37.06 | 36.47 | 36.71 | 679,271 | +0.08(+0.21%) |
Sep 09, 2015 | 37.06 | 37.15 | 36.58 | 36.63 | 293,229 | -0.07(-0.18%) |
Sep 08, 2015 | 36.41 | 36.78 | 36.20 | 36.70 | 336,533 | +0.89(+2.47%) |
Sep 04, 2015 | 35.89 | 35.81 | 35.81 | 35.81 | 509,502 | -0.56(-1.54%) |
Sep 03, 2015 | 36.24 | 36.61 | 36.16 | 36.37 | 590,861 | +0.28(+0.79%) |
Sep 02, 2015 | 35.99 | 36.09 | 35.45 | 36.09 | 390,640 | +0.56(+1.58%) |
Sep 01, 2015 | 36.06 | 36.20 | 35.35 | 35.53 | 706,995 | -1.14(-3.10%) |
Aug 31, 2015 | 36.72 | 37.11 | 36.50 | 36.66 | 536,598 | -0.36(-0.97%) |
Aug 28, 2015 | 36.91 | 37.21 | 36.71 | 37.02 | 541,596 | -0.05(-0.14%) |
Aug 27, 2015 | 36.26 | 37.25 | 36.20 | 37.07 | 760,192 | +1.25(+3.48%) |
Aug 26, 2015 | 35.62 | 35.94 | 34.97 | 35.83 | 897,893 | +0.93(+2.66%) |
Aug 25, 2015 | 36.60 | 36.70 | 34.86 | 34.90 | 937,019 | -0.73(-2.04%) |
Aug 24, 2015 | 34.83 | 36.88 | 33.54 | 35.63 | 1,360,117 | -1.38(-3.73%) |
Aug 21, 2015 | 37.62 | 37.89 | 37.00 | 37.01 | 967,514 | -0.79(-2.10%) |
Aug 20, 2015 | 38.53 | 38.71 | 37.79 | 37.80 | 935,370 | -1.16(-2.98%) |
Aug 19, 2015 | 39.05 | 39.41 | 38.72 | 38.96 | 678,194 | -0.44(-1.12%) |
Aug 18, 2015 | 39.37 | 39.74 | 39.31 | 39.41 | 469,408 | -0.04(-0.11%) |
Aug 17, 2015 | 39.00 | 39.64 | 38.86 | 39.45 | 657,539 | +0.26(+0.66%) |
Aug 14, 2015 | 38.63 | 39.28 | 38.56 | 39.19 | 512,052 | +0.50(+1.30%) |
Aug 13, 2015 | 38.40 | 38.89 | 38.32 | 38.69 | 378,676 | +0.20(+0.52%) |
Aug 12, 2015 | 38.49 | 38.68 | 37.96 | 38.49 | 459,179 | -0.35(-0.90%) |
Aug 11, 2015 | 39.05 | 39.12 | 38.74 | 38.84 | 582,729 | -0.69(-1.73%) |
Aug 10, 2015 | 39.00 | 39.57 | 38.92 | 39.52 | 475,375 | +0.76(+1.96%) |
Aug 07, 2015 | 38.84 | 39.10 | 38.60 | 38.76 | 385,307 | -0.25(-0.64%) |
Aug 06, 2015 | 39.46 | 39.55 | 38.87 | 39.01 | 457,657 | -0.32(-0.81%) |
Aug 05, 2015 | 39.46 | 39.83 | 39.27 | 39.33 | 356,778 | +0.14(+0.36%) |
Aug 04, 2015 | 39.12 | 39.39 | 39.00 | 39.19 | 517,414 | +0.11(+0.28%) |