Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.03 | 41.54 | 40.23 | 40.52 | 577,169 | -0.35(-0.86%) |
Oct 29, 2015 | 40.13 | 41.25 | 39.76 | 40.87 | 644,814 | +0.35(+0.86%) |
Oct 28, 2015 | 38.60 | 40.69 | 38.00 | 40.52 | 1,124,295 | +1.79(+4.62%) |
Oct 27, 2015 | 39.55 | 40.29 | 38.10 | 38.73 | 1,867,972 | +1.06(+2.81%) |
Oct 26, 2015 | 37.91 | 38.33 | 37.28 | 37.67 | 960,446 | +0.86(+2.34%) |
Oct 23, 2015 | 37.48 | 37.48 | 36.40 | 36.81 | 607,748 | -0.36(-0.97%) |
Oct 22, 2015 | 36.38 | 37.45 | 36.12 | 37.17 | 482,579 | +1.11(+3.08%) |
Oct 21, 2015 | 36.45 | 36.66 | 35.77 | 36.06 | 488,459 | -0.17(-0.47%) |
Oct 20, 2015 | 35.47 | 36.37 | 35.26 | 36.23 | 590,907 | +1.03(+2.93%) |
Oct 19, 2015 | 35.00 | 35.95 | 34.38 | 35.20 | 677,151 | +0.06(+0.17%) |
Oct 16, 2015 | 35.86 | 35.88 | 35.14 | 35.14 | 539,343 | -0.63(-1.76%) |
Oct 15, 2015 | 35.45 | 35.90 | 35.35 | 35.77 | 548,268 | +0.08(+0.22%) |
Oct 14, 2015 | 35.96 | 36.15 | 35.51 | 35.69 | 451,874 | -0.24(-0.67%) |
Oct 13, 2015 | 35.68 | 36.39 | 35.68 | 35.93 | 454,449 | -0.18(-0.50%) |
Oct 12, 2015 | 36.31 | 36.31 | 35.71 | 36.11 | 292,618 | -0.16(-0.44%) |
Oct 09, 2015 | 35.59 | 36.48 | 35.40 | 36.27 | 308,858 | +0.66(+1.85%) |
Oct 08, 2015 | 35.73 | 35.77 | 35.35 | 35.61 | 380,626 | -0.07(-0.20%) |
Oct 07, 2015 | 35.75 | 36.35 | 35.45 | 35.68 | 561,762 | +0.04(+0.11%) |
Oct 06, 2015 | 35.19 | 35.84 | 35.09 | 35.64 | 480,510 | +0.39(+1.11%) |
Oct 05, 2015 | 35.32 | 35.62 | 35.06 | 35.25 | 436,522 | +0.13(+0.37%) |
Oct 02, 2015 | 34.09 | 35.14 | 33.73 | 35.12 | 655,503 | +0.58(+1.68%) |
Oct 01, 2015 | 33.98 | 34.62 | 33.41 | 34.54 | 615,064 | +0.58(+1.71%) |
Sep 30, 2015 | 34.23 | 34.51 | 33.70 | 33.96 | 651,102 | -0.06(-0.18%) |
Sep 29, 2015 | 34.00 | 34.24 | 33.90 | 34.02 | 448,361 | -0.05(-0.15%) |
Sep 28, 2015 | 34.35 | 34.59 | 34.01 | 34.07 | 365,126 | -0.49(-1.42%) |
Sep 25, 2015 | 35.11 | 35.31 | 34.49 | 34.56 | 335,214 | -0.22(-0.63%) |
Sep 24, 2015 | 34.44 | 34.87 | 34.23 | 34.78 | 267,519 | +0.06(+0.17%) |
Sep 23, 2015 | 34.67 | 35.10 | 34.39 | 34.72 | 415,938 | +0.03(+0.09%) |
Sep 22, 2015 | 35.00 | 35.11 | 34.66 | 34.69 | 446,064 | -0.47(-1.34%) |
Sep 21, 2015 | 35.45 | 35.67 | 35.00 | 35.16 | 305,341 | -0.14(-0.40%) |
Sep 18, 2015 | 35.27 | 35.72 | 35.23 | 35.30 | 614,819 | -0.55(-1.53%) |
Sep 17, 2015 | 35.97 | 36.39 | 35.76 | 35.85 | 343,282 | -0.20(-0.55%) |
Sep 16, 2015 | 35.88 | 36.51 | 35.88 | 36.05 | 534,364 | -0.05(-0.14%) |
Sep 15, 2015 | 35.97 | 36.27 | 35.83 | 36.10 | 612,286 | +0.22(+0.61%) |
Sep 14, 2015 | 36.04 | 36.04 | 35.63 | 35.88 | 463,929 | -0.06(-0.17%) |
Sep 11, 2015 | 35.46 | 36.19 | 35.40 | 35.94 | 658,233 | +0.69(+1.96%) |
Sep 10, 2015 | 35.47 | 35.70 | 34.98 | 35.25 | 586,593 | -0.30(-0.84%) |
Sep 09, 2015 | 36.18 | 36.27 | 35.48 | 35.55 | 478,472 | -0.42(-1.17%) |
Sep 08, 2015 | 35.82 | 36.13 | 35.24 | 35.97 | 490,283 | +0.74(+2.10%) |
Sep 04, 2015 | 34.63 | 35.23 | 35.23 | 35.23 | 597,100 | +0.14(+0.40%) |
Sep 03, 2015 | 35.34 | 35.62 | 34.99 | 35.09 | 483,843 | -0.28(-0.79%) |
Sep 02, 2015 | 35.38 | 35.46 | 34.79 | 35.37 | 491,301 | +0.38(+1.09%) |
Sep 01, 2015 | 35.06 | 35.81 | 34.68 | 34.99 | 499,654 | -0.85(-2.37%) |
Aug 31, 2015 | 35.71 | 36.21 | 35.37 | 35.84 | 491,824 | +0.14(+0.39%) |
Aug 28, 2015 | 35.75 | 36.66 | 34.94 | 35.70 | 708,505 | -0.29(-0.81%) |
Aug 27, 2015 | 35.48 | 36.19 | 35.04 | 35.99 | 634,448 | +0.85(+2.42%) |
Aug 26, 2015 | 35.18 | 35.41 | 34.12 | 35.14 | 657,585 | +0.65(+1.88%) |
Aug 25, 2015 | 36.33 | 36.93 | 34.44 | 34.49 | 727,748 | -0.61(-1.74%) |
Aug 24, 2015 | 34.81 | 36.62 | 34.11 | 35.10 | 834,184 | -1.24(-3.41%) |
Aug 21, 2015 | 35.98 | 36.84 | 35.80 | 36.34 | 582,583 | -0.23(-0.63%) |
Aug 20, 2015 | 37.10 | 37.37 | 36.56 | 36.57 | 399,107 | -0.91(-2.43%) |
Aug 19, 2015 | 37.17 | 37.86 | 36.75 | 37.48 | 420,542 | +0.17(+0.46%) |
Aug 18, 2015 | 37.87 | 37.87 | 37.10 | 37.31 | 508,435 | -0.63(-1.66%) |
Aug 17, 2015 | 37.18 | 38.59 | 36.97 | 37.94 | 649,739 | +0.43(+1.15%) |
Aug 14, 2015 | 37.25 | 37.74 | 36.76 | 37.51 | 319,989 | +0.19(+0.51%) |
Aug 13, 2015 | 37.51 | 37.93 | 37.25 | 37.32 | 318,693 | -0.31(-0.82%) |
Aug 12, 2015 | 37.35 | 37.78 | 36.54 | 37.63 | 593,189 | -0.29(-0.76%) |
Aug 11, 2015 | 38.70 | 38.82 | 37.76 | 37.92 | 619,637 | -1.23(-3.14%) |
Aug 10, 2015 | 38.03 | 39.27 | 37.76 | 39.15 | 462,928 | +1.42(+3.76%) |
Aug 07, 2015 | 37.52 | 38.20 | 37.52 | 37.73 | 358,000 | +0.07(+0.19%) |
Aug 06, 2015 | 38.19 | 38.29 | 37.40 | 37.66 | 334,836 | -0.59(-1.54%) |
Aug 05, 2015 | 38.16 | 38.77 | 37.70 | 38.25 | 654,320 | +0.47(+1.24%) |
Aug 04, 2015 | 37.66 | 37.92 | 37.45 | 37.78 | 414,176 | +0.12(+0.32%) |