Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.69 | 39.90 | 38.95 | 39.24 | 263,902 | -0.50(-1.26%) |
Oct 29, 2015 | 39.57 | 40.03 | 39.43 | 39.74 | 221,853 | -0.08(-0.21%) |
Oct 28, 2015 | 38.78 | 39.83 | 38.67 | 39.83 | 494,663 | +1.16(+3.01%) |
Oct 27, 2015 | 38.54 | 38.77 | 37.89 | 38.66 | 225,033 | +0.06(+0.15%) |
Oct 26, 2015 | 39.39 | 39.39 | 38.43 | 38.60 | 403,516 | -0.74(-1.88%) |
Oct 23, 2015 | 40.76 | 40.76 | 39.19 | 39.34 | 381,112 | -1.45(-3.57%) |
Oct 22, 2015 | 40.02 | 40.80 | 39.90 | 40.80 | 252,276 | +1.07(+2.70%) |
Oct 21, 2015 | 40.51 | 40.71 | 39.59 | 39.72 | 267,339 | -0.72(-1.79%) |
Oct 20, 2015 | 39.89 | 40.52 | 39.67 | 40.45 | 258,973 | +0.51(+1.27%) |
Oct 19, 2015 | 39.54 | 40.00 | 39.46 | 39.94 | 347,620 | +0.36(+0.90%) |
Oct 16, 2015 | 40.05 | 40.05 | 39.42 | 39.58 | 300,905 | -0.25(-0.62%) |
Oct 15, 2015 | 39.72 | 39.84 | 39.36 | 39.83 | 392,674 | +0.13(+0.32%) |
Oct 14, 2015 | 39.56 | 40.10 | 38.86 | 39.70 | 528,094 | -0.34(-0.86%) |
Oct 13, 2015 | 40.57 | 41.00 | 39.87 | 40.04 | 213,462 | -0.77(-1.88%) |
Oct 12, 2015 | 40.44 | 41.20 | 40.44 | 40.81 | 343,631 | +0.42(+1.03%) |
Oct 09, 2015 | 40.50 | 40.60 | 40.17 | 40.39 | 437,780 | +0.02(+0.06%) |
Oct 08, 2015 | 40.18 | 40.58 | 39.96 | 40.37 | 389,307 | +0.10(+0.26%) |
Oct 07, 2015 | 39.48 | 40.27 | 39.27 | 40.27 | 290,641 | +0.95(+2.43%) |
Oct 06, 2015 | 38.95 | 39.44 | 38.75 | 39.31 | 309,477 | +0.28(+0.71%) |
Oct 05, 2015 | 38.18 | 39.13 | 37.97 | 39.03 | 227,577 | +1.23(+3.26%) |
Oct 02, 2015 | 37.31 | 37.83 | 36.49 | 37.80 | 445,706 | +0.31(+0.82%) |
Oct 01, 2015 | 36.86 | 37.50 | 36.46 | 37.50 | 334,793 | +0.77(+2.09%) |
Sep 30, 2015 | 36.51 | 36.96 | 36.27 | 36.73 | 559,886 | +0.60(+1.65%) |
Sep 29, 2015 | 36.13 | 36.47 | 35.98 | 36.13 | 298,388 | -0.04(-0.12%) |
Sep 28, 2015 | 36.95 | 36.95 | 35.91 | 36.18 | 380,122 | -0.77(-2.08%) |
Sep 25, 2015 | 37.44 | 37.44 | 36.78 | 36.95 | 321,775 | -0.13(-0.34%) |
Sep 24, 2015 | 37.22 | 37.28 | 36.62 | 37.07 | 380,459 | -0.27(-0.73%) |
Sep 23, 2015 | 37.47 | 37.55 | 37.10 | 37.34 | 310,123 | +0.03(+0.08%) |
Sep 22, 2015 | 38.01 | 38.23 | 37.25 | 37.31 | 345,003 | -1.04(-2.72%) |
Sep 21, 2015 | 38.25 | 38.59 | 38.08 | 38.36 | 369,249 | +0.42(+1.11%) |
Sep 18, 2015 | 39.63 | 39.77 | 37.81 | 37.94 | 652,649 | -2.21(-5.50%) |
Sep 17, 2015 | 39.49 | 40.79 | 39.27 | 40.15 | 349,526 | +0.54(+1.37%) |
Sep 16, 2015 | 38.80 | 39.63 | 38.65 | 39.60 | 308,335 | +0.93(+2.40%) |
Sep 15, 2015 | 38.71 | 38.81 | 37.83 | 38.67 | 294,449 | -0.01(-0.02%) |
Sep 14, 2015 | 38.62 | 38.73 | 38.43 | 38.68 | 157,651 | +0.21(+0.55%) |
Sep 11, 2015 | 37.48 | 38.48 | 37.38 | 38.47 | 166,500 | +0.82(+2.19%) |
Sep 10, 2015 | 37.31 | 37.98 | 37.26 | 37.64 | 246,081 | +0.29(+0.79%) |
Sep 09, 2015 | 37.84 | 38.04 | 37.32 | 37.35 | 309,642 | -0.09(-0.24%) |
Sep 08, 2015 | 37.11 | 37.59 | 36.85 | 37.44 | 355,997 | +0.89(+2.44%) |
Sep 04, 2015 | 36.78 | 36.55 | 36.55 | 36.55 | 310,596 | -0.64(-1.72%) |
Sep 03, 2015 | 37.64 | 37.84 | 37.13 | 37.19 | 253,846 | -0.31(-0.82%) |
Sep 02, 2015 | 37.26 | 37.50 | 36.95 | 37.50 | 328,484 | +0.65(+1.76%) |
Sep 01, 2015 | 37.09 | 37.50 | 36.50 | 36.85 | 411,823 | -0.84(-2.23%) |
Aug 31, 2015 | 38.37 | 38.45 | 37.54 | 37.69 | 523,076 | -0.88(-2.29%) |
Aug 28, 2015 | 38.68 | 38.68 | 38.12 | 38.57 | 296,879 | -0.07(-0.19%) |
Aug 27, 2015 | 38.09 | 39.03 | 37.73 | 38.65 | 288,252 | +0.82(+2.16%) |
Aug 26, 2015 | 37.46 | 37.87 | 36.78 | 37.83 | 328,065 | +0.96(+2.61%) |
Aug 25, 2015 | 38.26 | 38.43 | 36.84 | 36.87 | 789,909 | -0.29(-0.77%) |
Aug 24, 2015 | 35.87 | 38.31 | 38.29 | 37.15 | 649,581 | -1.14(-2.98%) |
Aug 21, 2015 | 37.12 | 38.73 | 36.84 | 38.29 | 694,743 | -0.04(-0.10%) |
Aug 20, 2015 | 38.64 | 38.94 | 38.24 | 38.33 | 501,076 | -0.51(-1.31%) |
Aug 19, 2015 | 38.95 | 39.13 | 38.43 | 38.84 | 315,765 | -0.29(-0.75%) |
Aug 18, 2015 | 39.17 | 39.41 | 38.97 | 39.13 | 243,693 | -0.04(-0.11%) |
Aug 17, 2015 | 38.94 | 39.41 | 38.81 | 39.17 | 485,053 | +0.13(+0.34%) |
Aug 14, 2015 | 39.10 | 39.20 | 38.72 | 39.04 | 285,423 | -0.06(-0.15%) |
Aug 13, 2015 | 39.10 | 39.42 | 38.67 | 39.10 | 217,625 | -0.10(-0.26%) |
Aug 12, 2015 | 39.03 | 39.23 | 38.18 | 39.20 | 378,960 | -0.06(-0.15%) |
Aug 11, 2015 | 39.18 | 39.54 | 38.73 | 39.26 | 332,618 | +0.05(+0.13%) |
Aug 10, 2015 | 39.24 | 39.49 | 38.86 | 39.21 | 458,740 | +0.31(+0.79%) |
Aug 07, 2015 | 38.94 | 39.30 | 38.67 | 38.90 | 361,237 | -0.26(-0.66%) |
Aug 06, 2015 | 39.12 | 39.21 | 37.84 | 39.16 | 616,653 | +0.29(+0.74%) |
Aug 05, 2015 | 40.04 | 40.34 | 38.46 | 38.87 | 639,567 | -1.32(-3.29%) |
Aug 04, 2015 | 41.35 | 41.35 | 40.04 | 40.20 | 774,120 | -2.26(-5.32%) |