Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.44 | 35.80 | 33.69 | 34.80 | 1,302,578 | -0.19(-0.54%) |
Oct 29, 2015 | 36.29 | 37.25 | 34.90 | 34.99 | 1,281,694 | -3.76(-9.70%) |
Oct 28, 2015 | 38.28 | 39.16 | 37.28 | 38.75 | 806,954 | +0.54(+1.42%) |
Oct 27, 2015 | 39.71 | 39.71 | 37.62 | 38.21 | 681,682 | -1.74(-4.35%) |
Oct 26, 2015 | 39.78 | 40.12 | 38.88 | 39.94 | 464,108 | +0.08(+0.20%) |
Oct 23, 2015 | 39.63 | 40.13 | 38.78 | 39.86 | 375,649 | +0.44(+1.13%) |
Oct 22, 2015 | 40.07 | 40.07 | 38.69 | 39.42 | 386,197 | -0.77(-1.92%) |
Oct 21, 2015 | 40.31 | 40.79 | 39.48 | 40.19 | 323,585 | +0.00(+0.00%) |
Oct 20, 2015 | 39.71 | 40.66 | 39.71 | 40.19 | 248,994 | +0.48(+1.22%) |
Oct 19, 2015 | 38.93 | 39.96 | 38.93 | 39.71 | 377,519 | +0.67(+1.72%) |
Oct 16, 2015 | 38.88 | 39.35 | 38.23 | 39.03 | 350,362 | +0.26(+0.66%) |
Oct 15, 2015 | 38.04 | 38.84 | 37.56 | 38.78 | 337,023 | +0.92(+2.42%) |
Oct 14, 2015 | 38.96 | 39.13 | 37.48 | 37.86 | 568,002 | -1.18(-3.03%) |
Oct 13, 2015 | 39.32 | 40.62 | 38.95 | 39.04 | 440,318 | -0.54(-1.37%) |
Oct 12, 2015 | 39.44 | 39.76 | 38.92 | 39.59 | 343,069 | +0.24(+0.60%) |
Oct 09, 2015 | 39.38 | 39.53 | 38.73 | 39.35 | 385,265 | +0.06(+0.15%) |
Oct 08, 2015 | 38.39 | 39.51 | 38.28 | 39.29 | 405,351 | +0.92(+2.39%) |
Oct 07, 2015 | 37.47 | 38.41 | 37.09 | 38.37 | 411,993 | +1.15(+3.10%) |
Oct 06, 2015 | 38.33 | 38.75 | 37.12 | 37.22 | 503,978 | -1.23(-3.21%) |
Oct 05, 2015 | 37.00 | 38.62 | 36.73 | 38.45 | 380,708 | +1.80(+4.90%) |
Oct 02, 2015 | 36.28 | 36.70 | 35.53 | 36.66 | 355,790 | +0.03(+0.08%) |
Oct 01, 2015 | 36.08 | 36.80 | 35.79 | 36.63 | 454,001 | +0.58(+1.62%) |
Sep 30, 2015 | 36.01 | 36.49 | 35.58 | 36.04 | 470,625 | +0.42(+1.19%) |
Sep 29, 2015 | 36.14 | 36.55 | 35.14 | 35.62 | 599,122 | -0.38(-1.07%) |
Sep 28, 2015 | 37.93 | 37.93 | 35.27 | 36.00 | 737,427 | -1.98(-5.22%) |
Sep 25, 2015 | 37.82 | 38.36 | 37.49 | 37.99 | 413,715 | +0.50(+1.34%) |
Sep 24, 2015 | 36.60 | 37.59 | 35.95 | 37.48 | 509,549 | +0.48(+1.31%) |
Sep 23, 2015 | 36.93 | 37.64 | 36.77 | 37.00 | 524,903 | +0.23(+0.62%) |
Sep 22, 2015 | 37.28 | 37.35 | 36.15 | 36.77 | 691,687 | -0.89(-2.36%) |
Sep 21, 2015 | 38.79 | 38.97 | 37.50 | 37.66 | 589,549 | -0.86(-2.23%) |
Sep 18, 2015 | 38.21 | 39.28 | 38.21 | 38.52 | 858,251 | -0.43(-1.11%) |
Sep 17, 2015 | 38.23 | 39.66 | 38.16 | 38.96 | 812,950 | +0.63(+1.65%) |
Sep 16, 2015 | 38.50 | 38.56 | 37.90 | 38.32 | 611,118 | -0.26(-0.67%) |
Sep 15, 2015 | 38.42 | 38.73 | 38.18 | 38.58 | 272,560 | +0.27(+0.70%) |
Sep 14, 2015 | 38.37 | 38.68 | 37.91 | 38.31 | 575,306 | -0.09(-0.23%) |
Sep 11, 2015 | 37.75 | 38.40 | 37.66 | 38.40 | 754,678 | +1.06(+2.83%) |
Sep 10, 2015 | 38.48 | 39.09 | 35.65 | 37.35 | 2,671,096 | -3.63(-8.86%) |
Sep 09, 2015 | 41.94 | 41.94 | 40.80 | 40.98 | 314,715 | -0.67(-1.61%) |
Sep 08, 2015 | 41.04 | 41.86 | 40.68 | 41.65 | 239,146 | +1.22(+3.03%) |
Sep 04, 2015 | 40.61 | 40.43 | 40.43 | 40.43 | 182,377 | -0.79(-1.92%) |
Sep 03, 2015 | 41.22 | 41.64 | 40.87 | 41.22 | 234,473 | +0.38(+0.92%) |
Sep 02, 2015 | 40.31 | 40.84 | 39.78 | 40.84 | 259,257 | +0.99(+2.48%) |
Sep 01, 2015 | 40.84 | 41.27 | 39.60 | 39.85 | 514,745 | -1.74(-4.18%) |
Aug 31, 2015 | 40.87 | 41.85 | 40.67 | 41.59 | 284,821 | +0.43(+1.05%) |
Aug 28, 2015 | 41.03 | 41.59 | 40.66 | 41.16 | 367,062 | +0.11(+0.26%) |
Aug 27, 2015 | 40.37 | 41.46 | 39.50 | 41.05 | 482,875 | +1.05(+2.62%) |
Aug 26, 2015 | 39.31 | 40.06 | 38.44 | 40.00 | 465,732 | +1.17(+3.02%) |
Aug 25, 2015 | 40.38 | 40.57 | 38.79 | 38.83 | 630,270 | -0.86(-2.16%) |
Aug 24, 2015 | 40.74 | 42.62 | 39.97 | 39.69 | 755,312 | -2.64(-6.23%) |
Aug 21, 2015 | 42.77 | 43.08 | 41.79 | 42.32 | 531,667 | -1.15(-2.66%) |
Aug 20, 2015 | 44.35 | 44.78 | 43.16 | 43.48 | 613,973 | -1.30(-2.91%) |
Aug 19, 2015 | 44.92 | 45.42 | 44.38 | 44.78 | 434,351 | -0.29(-0.64%) |
Aug 18, 2015 | 43.88 | 45.65 | 43.88 | 45.06 | 601,285 | +1.21(+2.77%) |
Aug 17, 2015 | 42.62 | 43.89 | 42.29 | 43.85 | 349,725 | +1.07(+2.49%) |
Aug 14, 2015 | 42.59 | 42.95 | 42.25 | 42.78 | 272,104 | -0.05(-0.12%) |
Aug 13, 2015 | 41.90 | 43.37 | 41.41 | 42.83 | 528,715 | +1.01(+2.41%) |
Aug 12, 2015 | 42.12 | 42.61 | 40.64 | 41.83 | 506,897 | -0.89(-2.08%) |
Aug 11, 2015 | 42.47 | 43.14 | 42.33 | 42.72 | 353,966 | +0.08(+0.19%) |
Aug 10, 2015 | 42.14 | 42.84 | 42.02 | 42.64 | 314,891 | +0.73(+1.74%) |
Aug 07, 2015 | 41.57 | 41.94 | 41.35 | 41.91 | 470,077 | +0.27(+0.64%) |
Aug 06, 2015 | 42.06 | 42.36 | 41.48 | 41.64 | 412,944 | -0.34(-0.80%) |
Aug 05, 2015 | 42.83 | 43.04 | 41.66 | 41.98 | 286,750 | -0.60(-1.41%) |
Aug 04, 2015 | 43.31 | 43.48 | 42.49 | 42.58 | 248,114 | -0.89(-2.04%) |