Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.23 | 41.64 | 40.63 | 40.64 | 1,400,803 | -0.57(-1.38%) |
Oct 29, 2015 | 42.39 | 42.67 | 40.79 | 41.21 | 1,580,308 | -1.76(-4.09%) |
Oct 28, 2015 | 43.73 | 44.47 | 42.23 | 42.97 | 2,055,817 | -0.19(-0.45%) |
Oct 27, 2015 | 42.30 | 43.32 | 42.30 | 43.16 | 1,304,781 | +0.54(+1.26%) |
Oct 26, 2015 | 42.60 | 42.83 | 42.18 | 42.62 | 1,324,535 | +0.02(+0.06%) |
Oct 23, 2015 | 42.35 | 42.86 | 41.49 | 42.60 | 975,936 | +0.44(+1.05%) |
Oct 22, 2015 | 41.27 | 42.30 | 41.09 | 42.16 | 973,076 | +0.87(+2.12%) |
Oct 21, 2015 | 41.39 | 41.78 | 41.20 | 41.28 | 1,297,103 | -0.92(-2.18%) |
Oct 20, 2015 | 41.56 | 42.48 | 40.91 | 42.21 | 2,063,816 | +1.58(+3.89%) |
Oct 19, 2015 | 41.54 | 41.72 | 40.43 | 40.63 | 2,150,083 | -1.15(-2.74%) |
Oct 16, 2015 | 41.62 | 42.56 | 41.48 | 41.77 | 1,968,831 | +0.07(+0.17%) |
Oct 15, 2015 | 41.40 | 42.16 | 40.47 | 41.70 | 2,685,034 | +0.42(+1.03%) |
Oct 14, 2015 | 40.13 | 41.48 | 39.91 | 41.28 | 2,235,209 | +1.96(+4.98%) |
Oct 13, 2015 | 38.53 | 40.21 | 38.18 | 39.32 | 1,633,734 | +0.92(+2.40%) |
Oct 12, 2015 | 39.65 | 39.81 | 38.05 | 38.40 | 733,827 | -0.82(-2.09%) |
Oct 09, 2015 | 39.61 | 39.63 | 38.33 | 39.22 | 1,509,887 | +0.81(+2.11%) |
Oct 08, 2015 | 39.20 | 40.03 | 38.36 | 38.41 | 2,175,383 | -0.44(-1.14%) |
Oct 07, 2015 | 39.43 | 39.46 | 37.84 | 38.85 | 1,620,104 | +0.08(+0.21%) |
Oct 06, 2015 | 39.11 | 39.18 | 38.05 | 38.77 | 1,594,576 | +0.30(+0.77%) |
Oct 05, 2015 | 37.92 | 38.53 | 37.38 | 38.47 | 1,636,833 | +0.86(+2.28%) |
Oct 02, 2015 | 35.53 | 37.68 | 35.39 | 37.61 | 1,785,402 | +3.21(+9.32%) |
Oct 01, 2015 | 35.60 | 35.79 | 34.20 | 34.40 | 889,465 | -0.89(-2.52%) |
Sep 30, 2015 | 33.62 | 35.34 | 33.59 | 35.29 | 1,154,679 | +0.97(+2.83%) |
Sep 29, 2015 | 34.68 | 35.24 | 34.18 | 34.32 | 1,290,399 | -0.19(-0.56%) |
Sep 28, 2015 | 34.74 | 35.13 | 34.32 | 34.52 | 1,003,143 | -0.99(-2.80%) |
Sep 25, 2015 | 35.13 | 35.99 | 35.12 | 35.51 | 1,098,724 | -0.22(-0.63%) |
Sep 24, 2015 | 34.60 | 35.85 | 34.37 | 35.74 | 1,282,387 | +1.64(+4.82%) |
Sep 23, 2015 | 34.26 | 34.55 | 33.89 | 34.09 | 650,339 | +0.37(+1.09%) |
Sep 22, 2015 | 34.26 | 34.48 | 33.49 | 33.72 | 876,193 | -1.22(-3.49%) |
Sep 21, 2015 | 34.78 | 35.33 | 34.40 | 34.94 | 1,210,887 | -0.26(-0.73%) |
Sep 18, 2015 | 35.74 | 35.91 | 34.83 | 35.20 | 5,006,191 | +0.22(+0.62%) |
Sep 17, 2015 | 34.13 | 35.34 | 33.81 | 34.98 | 1,662,298 | +0.55(+1.61%) |
Sep 16, 2015 | 33.33 | 34.47 | 33.23 | 34.43 | 1,453,088 | +1.72(+5.27%) |
Sep 15, 2015 | 32.66 | 32.91 | 32.34 | 32.70 | 983,781 | +0.07(+0.22%) |
Sep 14, 2015 | 32.38 | 33.23 | 32.05 | 32.63 | 1,412,605 | +0.25(+0.77%) |
Sep 11, 2015 | 32.58 | 32.58 | 31.31 | 32.38 | 1,779,490 | -0.47(-1.44%) |
Sep 10, 2015 | 33.59 | 33.64 | 32.62 | 32.86 | 1,379,954 | -0.24(-0.73%) |
Sep 09, 2015 | 33.50 | 33.78 | 32.96 | 33.10 | 1,985,204 | -0.76(-2.25%) |
Sep 08, 2015 | 34.56 | 34.56 | 33.63 | 33.86 | 985,435 | +0.20(+0.61%) |
Sep 04, 2015 | 33.46 | 33.65 | 33.65 | 33.65 | 1,192,762 | +0.02(+0.07%) |
Sep 03, 2015 | 33.57 | 34.81 | 33.42 | 33.63 | 1,327,179 | -0.47(-1.37%) |
Sep 02, 2015 | 33.61 | 34.12 | 33.08 | 34.10 | 1,490,385 | +0.39(+1.15%) |
Sep 01, 2015 | 34.40 | 34.77 | 33.69 | 33.71 | 1,198,193 | -0.66(-1.91%) |
Aug 31, 2015 | 33.92 | 34.50 | 33.44 | 34.37 | 1,376,198 | -0.21(-0.62%) |
Aug 28, 2015 | 33.40 | 34.91 | 33.40 | 34.58 | 1,324,810 | +1.01(+3.00%) |
Aug 27, 2015 | 32.03 | 33.65 | 31.78 | 33.58 | 2,038,554 | +1.51(+4.72%) |
Aug 26, 2015 | 33.55 | 33.55 | 31.86 | 32.06 | 2,152,396 | -1.93(-5.69%) |
Aug 25, 2015 | 35.20 | 35.23 | 33.46 | 34.00 | 2,020,210 | -0.65(-1.88%) |
Aug 24, 2015 | 34.99 | 37.15 | 34.41 | 34.65 | 2,859,962 | -2.05(-5.57%) |
Aug 21, 2015 | 37.84 | 38.05 | 36.44 | 36.69 | 2,479,116 | -0.84(-2.24%) |
Aug 20, 2015 | 36.91 | 37.85 | 36.46 | 37.53 | 3,229,516 | +1.45(+4.02%) |
Aug 19, 2015 | 35.56 | 36.34 | 35.44 | 36.08 | 1,567,937 | +0.75(+2.13%) |
Aug 18, 2015 | 35.15 | 35.72 | 34.77 | 35.33 | 1,118,616 | -0.47(-1.31%) |
Aug 17, 2015 | 35.60 | 35.95 | 35.11 | 35.79 | 1,429,258 | +0.84(+2.40%) |
Aug 14, 2015 | 35.91 | 35.99 | 34.52 | 34.95 | 1,308,382 | -0.40(-1.12%) |
Aug 13, 2015 | 36.52 | 36.86 | 35.08 | 35.35 | 2,015,342 | -1.88(-5.05%) |
Aug 12, 2015 | 35.58 | 37.27 | 35.46 | 37.23 | 3,045,471 | +2.22(+6.34%) |
Aug 11, 2015 | 34.53 | 35.10 | 33.04 | 35.01 | 2,340,400 | +0.88(+2.58%) |
Aug 10, 2015 | 32.55 | 34.31 | 31.88 | 34.13 | 1,811,332 | +1.93(+5.98%) |
Aug 07, 2015 | 31.88 | 33.08 | 31.74 | 32.20 | 1,334,853 | +0.26(+0.82%) |
Aug 06, 2015 | 31.49 | 32.47 | 31.04 | 31.94 | 1,580,299 | +0.68(+2.18%) |
Aug 05, 2015 | 32.00 | 32.17 | 31.13 | 31.26 | 1,328,625 | -0.47(-1.47%) |
Aug 04, 2015 | 31.67 | 32.31 | 31.51 | 31.73 | 1,421,541 | +0.32(+1.01%) |