Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 37.96 | 37.98 | 37.67 | 37.67 | 22,246 | -0.30(-0.79%) |
Oct 29, 2015 | 38.16 | 38.16 | 37.90 | 37.97 | 4,645 | -0.02(-0.06%) |
Oct 28, 2015 | 37.92 | 38.07 | 37.73 | 37.99 | 15,120 | +0.13(+0.34%) |
Oct 27, 2015 | 38.28 | 38.28 | 37.85 | 37.86 | 97,780 | -0.32(-0.84%) |
Oct 26, 2015 | 38.09 | 38.39 | 37.87 | 38.18 | 4,099 | +0.00(+0.00%) |
Oct 23, 2015 | 38.61 | 38.61 | 38.00 | 38.18 | 5,813 | +0.28(+0.75%) |
Oct 22, 2015 | 38.26 | 39.03 | 37.82 | 37.90 | 9,022 | -0.20(-0.51%) |
Oct 21, 2015 | 38.34 | 38.34 | 37.69 | 38.09 | 10,209 | +0.29(+0.77%) |
Oct 20, 2015 | 37.91 | 38.08 | 37.80 | 37.80 | 14,555 | -0.17(-0.46%) |
Oct 19, 2015 | 38.09 | 38.09 | 37.67 | 37.98 | 20,030 | +0.16(+0.41%) |
Oct 16, 2015 | 37.68 | 37.85 | 37.68 | 37.82 | 16,773 | -0.08(-0.21%) |
Oct 15, 2015 | 37.69 | 37.90 | 37.69 | 37.90 | 8,155 | +0.02(+0.05%) |
Oct 14, 2015 | 38.04 | 38.21 | 37.78 | 37.88 | 4,693 | +0.09(+0.23%) |
Oct 13, 2015 | 38.21 | 38.21 | 37.64 | 37.79 | 9,165 | -0.03(-0.08%) |
Oct 12, 2015 | 37.82 | 37.82 | 37.82 | 37.82 | 270 | -0.05(-0.12%) |
Oct 09, 2015 | 37.95 | 37.97 | 37.87 | 37.87 | 1,041 | -0.08(-0.20%) |
Oct 08, 2015 | 37.91 | 37.95 | 37.91 | 37.95 | 2,350 | +0.08(+0.21%) |
Oct 07, 2015 | 37.83 | 37.95 | 37.74 | 37.87 | 6,660 | -0.09(-0.23%) |
Oct 06, 2015 | 37.84 | 37.99 | 37.67 | 37.96 | 10,684 | +0.18(+0.46%) |
Oct 05, 2015 | 37.74 | 37.78 | 37.69 | 37.78 | 8,914 | +0.36(+0.97%) |
Oct 02, 2015 | 37.42 | 37.42 | 37.42 | 37.42 | 307 | -0.01(-0.02%) |
Oct 01, 2015 | 37.44 | 37.44 | 37.39 | 37.43 | 1,884 | +0.03(+0.08%) |
Sep 30, 2015 | 37.07 | 37.40 | 37.07 | 37.40 | 3,293 | +0.37(+1.00%) |
Sep 29, 2015 | 37.18 | 37.18 | 37.01 | 37.03 | 12,148 | -0.14(-0.38%) |
Sep 28, 2015 | 37.38 | 37.43 | 37.17 | 37.17 | 3,703 | -0.52(-1.38%) |
Sep 25, 2015 | 38.15 | 38.15 | 37.48 | 37.69 | 6,576 | +0.06(+0.15%) |
Sep 24, 2015 | 37.54 | 37.63 | 37.47 | 37.63 | 6,688 | +0.14(+0.36%) |
Sep 23, 2015 | 39.18 | 39.18 | 37.49 | 37.49 | 12,726 | -0.16(-0.41%) |
Sep 22, 2015 | 37.71 | 37.71 | 37.49 | 37.65 | 4,498 | -0.18(-0.49%) |
Sep 21, 2015 | 37.83 | 37.84 | 37.74 | 37.83 | 1,944 | -0.00(-0.00%) |
Sep 18, 2015 | 37.97 | 39.03 | 37.73 | 37.83 | 10,985 | -0.07(-0.18%) |
Sep 17, 2015 | 37.91 | 37.99 | 37.76 | 37.90 | 9,825 | +0.01(+0.03%) |
Sep 16, 2015 | 37.92 | 37.94 | 37.82 | 37.89 | 7,781 | +0.05(+0.13%) |
Sep 15, 2015 | 37.88 | 37.90 | 37.72 | 37.84 | 14,627 | -0.14(-0.36%) |
Sep 14, 2015 | 37.93 | 38.31 | 37.66 | 37.98 | 235,467 | -0.24(-0.64%) |
Sep 11, 2015 | 39.39 | 39.39 | 37.85 | 38.22 | 35,786 | +0.06(+0.15%) |
Sep 10, 2015 | 38.34 | 38.34 | 37.86 | 38.16 | 3,420 | +0.07(+0.19%) |
Sep 09, 2015 | 38.22 | 38.23 | 38.04 | 38.09 | 17,728 | -0.03(-0.09%) |
Sep 08, 2015 | 38.24 | 38.24 | 37.95 | 38.12 | 16,784 | +0.10(+0.26%) |
Sep 04, 2015 | 37.94 | 38.03 | 38.03 | 38.03 | 9,685 | -0.19(-0.51%) |
Sep 03, 2015 | 38.42 | 38.42 | 37.82 | 38.22 | 9,965 | -0.07(-0.18%) |
Sep 02, 2015 | 38.00 | 38.29 | 38.00 | 38.29 | 4,621 | +0.30(+0.79%) |
Sep 01, 2015 | 38.01 | 38.02 | 37.89 | 37.99 | 2,556 | -0.53(-1.39%) |
Aug 31, 2015 | 38.18 | 38.28 | 38.18 | 38.52 | 9,615 | +0.34(+0.88%) |
Aug 28, 2015 | 38.20 | 38.32 | 38.08 | 38.19 | 5,882 | -0.03(-0.09%) |
Aug 27, 2015 | 37.92 | 38.55 | 37.92 | 38.22 | 3,938 | +0.46(+1.23%) |
Aug 26, 2015 | 37.82 | 37.86 | 37.59 | 37.76 | 7,065 | -0.16(-0.42%) |
Aug 25, 2015 | 37.80 | 37.95 | 37.74 | 37.92 | 9,254 | +0.88(+2.37%) |
Aug 24, 2015 | 37.74 | 37.82 | 29.52 | 37.04 | 45,103 | -1.15(-3.02%) |
Aug 21, 2015 | 38.02 | 38.22 | 37.89 | 38.19 | 6,333 | -0.14(-0.35%) |
Aug 20, 2015 | 38.52 | 38.52 | 38.24 | 38.33 | 7,629 | -0.17(-0.45%) |
Aug 19, 2015 | 38.49 | 38.54 | 38.30 | 38.50 | 13,468 | -0.09(-0.23%) |
Aug 18, 2015 | 38.61 | 38.61 | 38.48 | 38.59 | 2,232 | +0.05(+0.13%) |
Aug 17, 2015 | 38.27 | 38.62 | 38.27 | 38.54 | 9,787 | +0.13(+0.34%) |
Aug 14, 2015 | 38.48 | 38.59 | 38.40 | 38.40 | 2,266 | -0.18(-0.48%) |
Aug 13, 2015 | 38.29 | 38.62 | 38.29 | 38.59 | 5,042 | +0.39(+1.02%) |
Aug 12, 2015 | 38.19 | 38.42 | 38.19 | 38.20 | 5,023 | -0.41(-1.06%) |
Aug 11, 2015 | 38.38 | 38.61 | 38.38 | 38.61 | 3,284 | +0.04(+0.10%) |
Aug 10, 2015 | 38.79 | 38.88 | 38.55 | 38.57 | 1,973 | +0.05(+0.13%) |
Aug 07, 2015 | 38.78 | 38.78 | 38.52 | 38.52 | 23,250 | -0.11(-0.28%) |
Aug 06, 2015 | 38.42 | 38.78 | 38.42 | 38.63 | 14,688 | +0.04(+0.10%) |
Aug 05, 2015 | 38.51 | 38.79 | 38.49 | 38.59 | 3,484 | +0.20(+0.51%) |
Aug 04, 2015 | 38.65 | 38.65 | 38.40 | 38.40 | 5,624 | -0.22(-0.57%) |