Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.32 | 38.41 | 37.28 | 37.79 | 421,928 | -0.19(-0.49%) |
Oct 29, 2015 | 38.70 | 38.70 | 37.47 | 37.98 | 630,642 | -1.09(-2.78%) |
Oct 28, 2015 | 36.40 | 39.09 | 36.34 | 39.07 | 659,592 | +2.65(+7.26%) |
Oct 27, 2015 | 36.97 | 37.62 | 35.92 | 36.42 | 392,651 | -0.85(-2.29%) |
Oct 26, 2015 | 36.61 | 37.32 | 36.00 | 37.28 | 365,156 | +0.72(+1.96%) |
Oct 23, 2015 | 36.28 | 36.91 | 35.81 | 36.56 | 348,324 | +0.44(+1.22%) |
Oct 22, 2015 | 35.77 | 36.44 | 35.25 | 36.12 | 456,405 | +0.55(+1.54%) |
Oct 21, 2015 | 36.69 | 36.69 | 35.54 | 35.57 | 711,169 | -1.11(-3.02%) |
Oct 20, 2015 | 36.93 | 37.87 | 36.02 | 36.68 | 564,023 | -0.25(-0.69%) |
Oct 19, 2015 | 37.70 | 37.90 | 36.49 | 36.93 | 522,847 | -0.96(-2.53%) |
Oct 16, 2015 | 37.71 | 38.14 | 37.30 | 37.89 | 380,126 | +0.07(+0.18%) |
Oct 15, 2015 | 37.31 | 37.93 | 36.66 | 37.82 | 335,778 | +0.59(+1.58%) |
Oct 14, 2015 | 38.49 | 39.02 | 36.98 | 37.24 | 465,542 | -1.36(-3.53%) |
Oct 13, 2015 | 37.81 | 39.23 | 37.47 | 38.60 | 590,194 | +0.77(+2.05%) |
Oct 12, 2015 | 39.03 | 39.05 | 37.40 | 37.82 | 848,330 | -1.20(-3.09%) |
Oct 09, 2015 | 40.08 | 40.32 | 38.95 | 39.03 | 703,285 | -0.90(-2.26%) |
Oct 08, 2015 | 40.30 | 40.64 | 39.62 | 39.93 | 319,216 | -0.21(-0.51%) |
Oct 07, 2015 | 39.41 | 40.40 | 38.42 | 40.14 | 830,035 | +0.72(+1.81%) |
Oct 06, 2015 | 40.40 | 40.69 | 39.25 | 39.42 | 582,353 | -0.85(-2.12%) |
Oct 05, 2015 | 41.76 | 41.83 | 40.05 | 40.27 | 777,197 | -0.27(-0.68%) |
Oct 02, 2015 | 37.98 | 40.72 | 37.72 | 40.55 | 1,305,204 | +2.34(+6.13%) |
Oct 01, 2015 | 37.89 | 38.72 | 37.34 | 38.21 | 4,595,296 | +1.15(+3.09%) |
Sep 30, 2015 | 37.77 | 38.18 | 36.66 | 37.06 | 1,275,923 | -1.28(-3.35%) |
Sep 29, 2015 | 39.17 | 39.73 | 37.83 | 38.34 | 413,928 | -0.72(-1.83%) |
Sep 28, 2015 | 39.34 | 40.07 | 38.71 | 39.06 | 463,722 | -0.69(-1.73%) |
Sep 25, 2015 | 41.14 | 41.37 | 39.63 | 39.74 | 341,824 | -1.15(-2.80%) |
Sep 24, 2015 | 40.99 | 41.67 | 40.67 | 40.89 | 365,668 | -0.31(-0.76%) |
Sep 23, 2015 | 40.48 | 41.35 | 40.37 | 41.20 | 231,608 | +0.83(+2.06%) |
Sep 22, 2015 | 40.08 | 41.05 | 40.04 | 40.37 | 234,919 | -0.26(-0.65%) |
Sep 21, 2015 | 40.56 | 41.70 | 39.80 | 40.64 | 595,770 | -0.36(-0.88%) |
Sep 18, 2015 | 41.01 | 41.89 | 40.75 | 41.00 | 514,747 | -0.37(-0.90%) |
Sep 17, 2015 | 41.68 | 42.47 | 41.25 | 41.37 | 425,071 | -0.26(-0.64%) |
Sep 16, 2015 | 42.07 | 42.07 | 41.26 | 41.63 | 276,039 | -0.26(-0.63%) |
Sep 15, 2015 | 41.74 | 42.23 | 41.25 | 41.90 | 431,671 | +0.28(+0.68%) |
Sep 14, 2015 | 42.03 | 42.03 | 41.24 | 41.62 | 385,450 | +0.00(+0.00%) |
Sep 11, 2015 | 40.52 | 41.68 | 40.35 | 41.62 | 644,957 | +1.26(+3.13%) |
Sep 10, 2015 | 39.52 | 40.88 | 39.33 | 40.35 | 650,511 | +0.83(+2.11%) |
Sep 09, 2015 | 40.47 | 40.92 | 38.94 | 39.52 | 2,840,763 | +2.92(+7.98%) |
Sep 08, 2015 | 36.60 | 37.28 | 35.86 | 36.60 | 1,154,072 | +0.65(+1.80%) |
Sep 04, 2015 | 35.08 | 35.95 | 35.95 | 35.95 | 546,018 | +0.49(+1.38%) |
Sep 03, 2015 | 35.07 | 35.72 | 34.65 | 35.46 | 613,979 | +0.39(+1.12%) |
Sep 02, 2015 | 34.28 | 35.07 | 33.92 | 35.07 | 292,269 | +1.34(+3.98%) |
Sep 01, 2015 | 33.01 | 34.46 | 33.01 | 33.73 | 354,284 | -0.01(-0.03%) |
Aug 31, 2015 | 33.63 | 34.38 | 33.01 | 33.74 | 401,071 | +0.01(+0.03%) |
Aug 28, 2015 | 34.25 | 34.55 | 33.38 | 33.73 | 236,606 | -0.56(-1.63%) |
Aug 27, 2015 | 33.15 | 35.17 | 32.77 | 34.29 | 564,738 | +1.51(+4.60%) |
Aug 26, 2015 | 32.66 | 34.28 | 31.49 | 32.78 | 437,314 | +1.02(+3.21%) |
Aug 25, 2015 | 33.05 | 33.05 | 31.69 | 31.76 | 289,536 | -0.23(-0.70%) |
Aug 24, 2015 | 31.75 | 33.28 | 30.21 | 31.99 | 227,617 | -1.78(-5.28%) |
Aug 21, 2015 | 33.43 | 34.29 | 32.78 | 33.77 | 358,842 | -0.33(-0.98%) |
Aug 20, 2015 | 34.19 | 35.53 | 33.87 | 34.10 | 326,179 | -0.51(-1.47%) |
Aug 19, 2015 | 35.36 | 35.36 | 33.84 | 34.61 | 490,818 | -0.91(-2.56%) |
Aug 18, 2015 | 36.32 | 36.75 | 35.50 | 35.52 | 174,151 | -0.99(-2.71%) |
Aug 17, 2015 | 36.24 | 36.79 | 36.01 | 36.51 | 160,430 | +0.27(+0.76%) |
Aug 14, 2015 | 36.23 | 36.49 | 35.07 | 36.24 | 136,645 | -0.20(-0.54%) |
Aug 13, 2015 | 35.47 | 36.80 | 35.21 | 36.43 | 255,948 | +1.17(+3.31%) |
Aug 12, 2015 | 35.90 | 36.15 | 35.13 | 35.27 | 299,319 | -1.07(-2.94%) |
Aug 11, 2015 | 36.52 | 36.81 | 35.61 | 36.33 | 217,779 | -0.38(-1.04%) |
Aug 10, 2015 | 37.09 | 37.25 | 36.22 | 36.72 | 284,206 | +0.03(+0.08%) |
Aug 07, 2015 | 37.90 | 38.09 | 36.17 | 36.69 | 390,565 | -1.32(-3.48%) |
Aug 06, 2015 | 39.03 | 39.03 | 37.36 | 38.01 | 296,213 | -0.84(-2.17%) |
Aug 05, 2015 | 38.74 | 39.32 | 38.57 | 38.85 | 303,745 | +0.44(+1.15%) |
Aug 04, 2015 | 38.28 | 38.71 | 37.93 | 38.41 | 272,744 | -0.05(-0.13%) |