Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.56 | 38.84 | 37.69 | 38.06 | 355,848 | -0.50(-1.30%) |
Oct 29, 2015 | 38.97 | 39.73 | 38.35 | 38.56 | 263,604 | -0.44(-1.13%) |
Oct 28, 2015 | 40.39 | 41.88 | 38.12 | 39.00 | 726,209 | -1.06(-2.65%) |
Oct 27, 2015 | 40.85 | 40.98 | 38.51 | 40.06 | 523,381 | -0.81(-1.98%) |
Oct 26, 2015 | 42.80 | 43.11 | 40.15 | 40.87 | 762,284 | -2.21(-5.13%) |
Oct 23, 2015 | 43.38 | 44.43 | 42.64 | 43.08 | 554,763 | +0.38(+0.89%) |
Oct 22, 2015 | 42.82 | 43.41 | 42.42 | 42.70 | 262,103 | -0.03(-0.07%) |
Oct 21, 2015 | 43.07 | 43.49 | 42.23 | 42.73 | 264,071 | +0.01(+0.02%) |
Oct 20, 2015 | 41.96 | 43.27 | 41.86 | 42.72 | 264,308 | +0.56(+1.33%) |
Oct 19, 2015 | 42.34 | 42.50 | 41.23 | 42.16 | 233,646 | -0.33(-0.78%) |
Oct 16, 2015 | 42.43 | 42.50 | 41.50 | 42.49 | 427,572 | +0.27(+0.64%) |
Oct 15, 2015 | 40.28 | 42.34 | 40.15 | 42.22 | 441,891 | +2.20(+5.50%) |
Oct 14, 2015 | 39.59 | 40.19 | 38.84 | 40.02 | 382,939 | +0.24(+0.60%) |
Oct 13, 2015 | 40.32 | 40.92 | 39.51 | 39.78 | 199,706 | -0.64(-1.58%) |
Oct 12, 2015 | 40.95 | 41.33 | 40.38 | 40.42 | 256,112 | -0.45(-1.10%) |
Oct 09, 2015 | 42.62 | 42.98 | 40.20 | 40.87 | 497,626 | -1.60(-3.77%) |
Oct 08, 2015 | 41.71 | 43.00 | 41.05 | 42.47 | 426,625 | +0.52(+1.24%) |
Oct 07, 2015 | 40.67 | 42.18 | 40.52 | 41.95 | 559,683 | +1.33(+3.27%) |
Oct 06, 2015 | 39.43 | 40.73 | 39.15 | 40.62 | 410,299 | +1.56(+3.99%) |
Oct 05, 2015 | 39.23 | 40.37 | 38.20 | 39.06 | 535,151 | +0.56(+1.45%) |
Oct 02, 2015 | 36.39 | 38.50 | 36.00 | 38.50 | 439,645 | +1.94(+5.31%) |
Oct 01, 2015 | 37.79 | 37.79 | 35.38 | 36.56 | 491,772 | -0.98(-2.61%) |
Sep 30, 2015 | 37.28 | 38.88 | 36.87 | 37.54 | 666,733 | +1.24(+3.42%) |
Sep 29, 2015 | 37.74 | 38.60 | 35.84 | 36.30 | 875,132 | -1.29(-3.43%) |
Sep 28, 2015 | 39.67 | 40.20 | 37.31 | 37.59 | 662,186 | -2.25(-5.65%) |
Sep 25, 2015 | 40.80 | 41.00 | 39.47 | 39.84 | 431,326 | -0.44(-1.09%) |
Sep 24, 2015 | 39.86 | 40.32 | 39.43 | 40.28 | 207,307 | -0.06(-0.15%) |
Sep 23, 2015 | 39.91 | 40.46 | 39.81 | 40.34 | 272,342 | +0.36(+0.90%) |
Sep 22, 2015 | 40.61 | 40.88 | 39.83 | 39.98 | 308,784 | -0.92(-2.25%) |
Sep 21, 2015 | 41.45 | 41.57 | 39.39 | 40.90 | 701,555 | -0.14(-0.34%) |
Sep 18, 2015 | 41.18 | 42.33 | 40.77 | 41.04 | 311,982 | -1.11(-2.63%) |
Sep 17, 2015 | 42.32 | 44.04 | 41.17 | 42.15 | 980,195 | -0.52(-1.22%) |
Sep 16, 2015 | 40.24 | 42.98 | 40.01 | 42.67 | 1,162,790 | +2.55(+6.36%) |
Sep 15, 2015 | 38.92 | 40.25 | 38.39 | 40.12 | 866,114 | +1.27(+3.27%) |
Sep 14, 2015 | 38.32 | 39.58 | 38.11 | 38.85 | 740,322 | +0.90(+2.37%) |
Sep 11, 2015 | 37.53 | 38.58 | 37.23 | 37.95 | 436,710 | +0.30(+0.80%) |
Sep 10, 2015 | 36.49 | 38.19 | 36.49 | 37.65 | 967,371 | +0.91(+2.48%) |
Sep 09, 2015 | 36.08 | 37.70 | 36.00 | 36.74 | 520,673 | +0.79(+2.20%) |
Sep 08, 2015 | 36.91 | 37.34 | 34.91 | 35.95 | 1,325,904 | -0.19(-0.53%) |
Sep 04, 2015 | 37.13 | 36.14 | 36.14 | 36.14 | 556,400 | -1.51(-4.01%) |
Sep 03, 2015 | 38.52 | 39.21 | 37.36 | 37.65 | 516,143 | -0.82(-2.13%) |
Sep 02, 2015 | 39.50 | 39.50 | 37.38 | 38.47 | 716,050 | +1.34(+3.61%) |
Sep 01, 2015 | 39.00 | 39.91 | 36.56 | 37.13 | 1,244,285 | -2.08(-5.30%) |
Aug 31, 2015 | 42.57 | 42.98 | 39.17 | 39.21 | 792,245 | -3.89(-9.03%) |
Aug 28, 2015 | 43.31 | 43.54 | 41.89 | 43.10 | 487,397 | -0.50(-1.15%) |
Aug 27, 2015 | 42.92 | 45.22 | 42.21 | 43.60 | 434,097 | +1.18(+2.78%) |
Aug 26, 2015 | 42.66 | 42.98 | 40.36 | 42.42 | 410,729 | +0.80(+1.92%) |
Aug 25, 2015 | 43.00 | 44.33 | 41.57 | 41.62 | 425,482 | -0.41(-0.98%) |
Aug 24, 2015 | 38.20 | 43.00 | 28.09 | 42.03 | 1,092,798 | -1.46(-3.36%) |
Aug 21, 2015 | 43.50 | 46.48 | 43.10 | 43.49 | 880,077 | -0.18(-0.41%) |
Aug 20, 2015 | 46.59 | 47.76 | 43.54 | 43.67 | 986,495 | -3.67(-7.75%) |
Aug 19, 2015 | 48.12 | 48.48 | 46.63 | 47.34 | 378,905 | -0.30(-0.63%) |
Aug 18, 2015 | 47.07 | 48.80 | 46.23 | 47.64 | 444,759 | +0.76(+1.62%) |
Aug 17, 2015 | 45.51 | 47.04 | 44.47 | 46.88 | 339,258 | +0.77(+1.67%) |
Aug 14, 2015 | 45.73 | 46.73 | 45.40 | 46.11 | 295,316 | +0.11(+0.24%) |
Aug 13, 2015 | 46.12 | 46.62 | 45.53 | 46.00 | 399,716 | +0.16(+0.35%) |
Aug 12, 2015 | 45.75 | 46.04 | 43.80 | 45.84 | 783,587 | -1.10(-2.34%) |
Aug 11, 2015 | 46.01 | 48.80 | 46.01 | 46.94 | 525,346 | +0.57(+1.23%) |
Aug 10, 2015 | 46.59 | 47.50 | 45.78 | 46.37 | 696,684 | -0.39(-0.83%) |
Aug 07, 2015 | 46.90 | 47.43 | 46.02 | 46.76 | 1,508,870 | -0.41(-0.87%) |
Aug 06, 2015 | 47.25 | 48.50 | 47.00 | 47.17 | 800,228 | -0.64(-1.34%) |
Aug 05, 2015 | 45.50 | 48.49 | 45.50 | 47.81 | 1,597,556 | +2.40(+5.29%) |
Aug 04, 2015 | 50.16 | 50.16 | 43.39 | 45.41 | 4,568,205 | -6.32(-12.22%) |