Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.04 | 41.18 | 34.22 | 34.51 | 775,680 | -6.12(-15.06%) |
Oct 29, 2015 | 39.87 | 40.69 | 38.83 | 40.63 | 282,981 | +0.67(+1.68%) |
Oct 28, 2015 | 38.88 | 39.96 | 38.85 | 39.96 | 162,212 | +1.21(+3.12%) |
Oct 27, 2015 | 38.99 | 39.44 | 38.63 | 38.75 | 106,168 | -0.40(-1.02%) |
Oct 26, 2015 | 39.45 | 39.84 | 38.52 | 39.15 | 72,614 | -0.45(-1.14%) |
Oct 23, 2015 | 39.50 | 39.80 | 38.80 | 39.60 | 85,257 | +0.55(+1.41%) |
Oct 22, 2015 | 38.52 | 39.40 | 38.06 | 39.05 | 103,875 | +0.81(+2.12%) |
Oct 21, 2015 | 38.84 | 39.10 | 38.12 | 38.24 | 91,468 | -0.56(-1.44%) |
Oct 20, 2015 | 38.73 | 39.18 | 38.52 | 38.80 | 118,111 | +0.07(+0.18%) |
Oct 19, 2015 | 38.06 | 38.87 | 37.52 | 38.73 | 172,251 | +0.35(+0.91%) |
Oct 16, 2015 | 38.36 | 38.44 | 37.85 | 38.38 | 122,433 | -0.02(-0.05%) |
Oct 15, 2015 | 37.80 | 38.45 | 37.71 | 38.40 | 113,389 | +0.82(+2.18%) |
Oct 14, 2015 | 37.62 | 38.07 | 37.53 | 37.58 | 94,162 | -0.09(-0.24%) |
Oct 13, 2015 | 37.74 | 38.49 | 37.58 | 37.67 | 106,656 | -0.30(-0.79%) |
Oct 12, 2015 | 37.49 | 38.01 | 37.19 | 37.97 | 121,650 | +0.56(+1.50%) |
Oct 09, 2015 | 37.40 | 37.70 | 35.86 | 37.41 | 113,124 | +0.11(+0.29%) |
Oct 08, 2015 | 36.67 | 37.36 | 36.58 | 37.30 | 165,699 | +0.51(+1.39%) |
Oct 07, 2015 | 36.59 | 36.92 | 36.06 | 36.79 | 188,032 | +0.37(+1.02%) |
Oct 06, 2015 | 36.25 | 36.86 | 36.16 | 36.42 | 217,800 | +0.03(+0.08%) |
Oct 05, 2015 | 35.49 | 36.48 | 35.09 | 36.39 | 183,223 | +1.25(+3.56%) |
Oct 02, 2015 | 34.46 | 35.17 | 33.89 | 35.14 | 213,680 | +0.19(+0.54%) |
Oct 01, 2015 | 35.28 | 35.34 | 34.26 | 34.95 | 228,492 | -0.51(-1.44%) |
Sep 30, 2015 | 34.99 | 35.55 | 34.41 | 35.46 | 266,534 | +0.87(+2.52%) |
Sep 29, 2015 | 34.95 | 35.17 | 34.43 | 34.59 | 304,853 | -0.21(-0.60%) |
Sep 28, 2015 | 35.92 | 35.99 | 34.75 | 34.80 | 352,351 | -1.06(-2.96%) |
Sep 25, 2015 | 35.61 | 36.19 | 35.41 | 35.86 | 220,655 | +0.46(+1.30%) |
Sep 24, 2015 | 35.45 | 35.80 | 35.04 | 35.40 | 193,733 | -0.16(-0.45%) |
Sep 23, 2015 | 35.81 | 35.95 | 35.30 | 35.56 | 139,988 | -0.18(-0.50%) |
Sep 22, 2015 | 35.88 | 36.12 | 35.51 | 35.74 | 146,210 | -0.53(-1.46%) |
Sep 21, 2015 | 35.99 | 36.56 | 35.87 | 36.27 | 221,812 | +0.71(+2.00%) |
Sep 18, 2015 | 35.51 | 36.15 | 35.42 | 35.56 | 430,459 | -0.39(-1.08%) |
Sep 17, 2015 | 36.05 | 36.31 | 35.80 | 35.95 | 313,032 | -0.02(-0.06%) |
Sep 16, 2015 | 36.13 | 36.23 | 35.84 | 35.97 | 149,488 | -0.01(-0.03%) |
Sep 15, 2015 | 35.93 | 36.07 | 35.69 | 35.98 | 127,434 | +0.21(+0.59%) |
Sep 14, 2015 | 36.27 | 36.27 | 35.68 | 35.77 | 100,084 | -0.28(-0.78%) |
Sep 11, 2015 | 35.69 | 36.33 | 35.63 | 36.05 | 124,738 | +0.10(+0.28%) |
Sep 10, 2015 | 35.85 | 36.53 | 35.60 | 35.95 | 146,963 | -0.03(-0.08%) |
Sep 09, 2015 | 36.40 | 36.80 | 35.87 | 35.98 | 220,931 | -0.21(-0.58%) |
Sep 08, 2015 | 36.65 | 36.94 | 35.98 | 36.19 | 232,084 | +0.09(+0.25%) |
Sep 04, 2015 | 36.10 | 36.10 | 36.10 | 36.10 | 134,900 | -0.53(-1.45%) |
Sep 03, 2015 | 36.71 | 37.09 | 36.42 | 36.63 | 129,417 | +0.00(+0.00%) |
Sep 02, 2015 | 36.03 | 36.88 | 35.63 | 36.63 | 156,999 | +1.00(+2.81%) |
Sep 01, 2015 | 37.75 | 38.16 | 35.00 | 35.63 | 267,553 | -2.57(-6.73%) |
Aug 31, 2015 | 37.43 | 38.26 | 37.17 | 38.20 | 164,075 | +0.75(+2.00%) |
Aug 28, 2015 | 35.99 | 37.48 | 35.60 | 37.45 | 186,201 | +1.41(+3.91%) |
Aug 27, 2015 | 34.76 | 36.13 | 34.38 | 36.04 | 156,705 | +1.53(+4.43%) |
Aug 26, 2015 | 34.67 | 35.06 | 34.03 | 34.51 | 239,356 | +0.60(+1.77%) |
Aug 25, 2015 | 35.63 | 36.14 | 33.82 | 33.91 | 172,116 | -0.45(-1.31%) |
Aug 24, 2015 | 34.00 | 36.47 | 33.52 | 34.36 | 237,948 | -0.37(-1.07%) |
Aug 21, 2015 | 30.78 | 35.17 | 29.53 | 34.73 | 690,858 | -1.66(-4.56%) |
Aug 20, 2015 | 36.02 | 36.82 | 35.35 | 36.39 | 169,428 | -0.21(-0.57%) |
Aug 19, 2015 | 36.06 | 37.03 | 35.87 | 36.60 | 243,470 | +0.21(+0.58%) |
Aug 18, 2015 | 37.07 | 37.97 | 36.24 | 36.39 | 189,122 | -0.60(-1.62%) |
Aug 17, 2015 | 36.38 | 37.26 | 36.30 | 36.99 | 131,193 | +0.46(+1.26%) |
Aug 14, 2015 | 35.83 | 36.53 | 35.76 | 36.53 | 130,500 | +0.59(+1.64%) |
Aug 13, 2015 | 36.36 | 36.65 | 35.90 | 35.94 | 156,340 | -0.36(-0.99%) |
Aug 12, 2015 | 36.52 | 36.71 | 35.86 | 36.30 | 111,950 | -0.58(-1.57%) |
Aug 11, 2015 | 37.09 | 37.40 | 36.57 | 36.88 | 101,793 | -0.64(-1.71%) |
Aug 10, 2015 | 37.26 | 37.53 | 37.19 | 37.52 | 134,579 | +0.39(+1.05%) |
Aug 07, 2015 | 37.04 | 37.40 | 36.65 | 37.13 | 67,084 | -0.07(-0.19%) |
Aug 06, 2015 | 37.84 | 37.84 | 36.95 | 37.20 | 82,656 | -0.50(-1.33%) |
Aug 05, 2015 | 37.64 | 38.30 | 37.24 | 37.70 | 136,132 | +0.38(+1.02%) |
Aug 04, 2015 | 37.66 | 38.24 | 36.99 | 37.32 | 80,858 | -0.41(-1.09%) |