Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.34 | 40.50 | 39.79 | 39.86 | 367,381 | -0.44(-1.09%) |
Oct 29, 2015 | 39.88 | 41.30 | 38.54 | 40.30 | 1,092,023 | +3.40(+9.21%) |
Oct 28, 2015 | 37.28 | 37.28 | 36.07 | 36.90 | 422,675 | -0.17(-0.46%) |
Oct 27, 2015 | 38.77 | 38.77 | 36.95 | 37.07 | 388,547 | -2.04(-5.23%) |
Oct 26, 2015 | 38.89 | 39.31 | 38.83 | 39.11 | 181,772 | +0.23(+0.59%) |
Oct 23, 2015 | 38.38 | 39.05 | 38.15 | 38.89 | 269,552 | +0.72(+1.88%) |
Oct 22, 2015 | 38.97 | 38.97 | 37.69 | 38.17 | 373,222 | -0.58(-1.49%) |
Oct 21, 2015 | 39.12 | 39.34 | 38.63 | 38.75 | 121,829 | -0.29(-0.74%) |
Oct 20, 2015 | 39.17 | 39.39 | 38.67 | 39.04 | 240,879 | -0.15(-0.38%) |
Oct 19, 2015 | 39.01 | 39.57 | 38.93 | 39.18 | 245,110 | +0.00(+0.00%) |
Oct 16, 2015 | 39.51 | 39.93 | 38.63 | 39.18 | 272,273 | -0.17(-0.43%) |
Oct 15, 2015 | 38.68 | 39.48 | 38.57 | 39.35 | 163,601 | +0.79(+2.04%) |
Oct 14, 2015 | 38.39 | 38.98 | 38.24 | 38.57 | 216,027 | +0.19(+0.49%) |
Oct 13, 2015 | 39.47 | 39.70 | 38.37 | 38.38 | 387,900 | -1.48(-3.70%) |
Oct 12, 2015 | 40.16 | 40.49 | 39.56 | 39.85 | 171,112 | -0.27(-0.67%) |
Oct 09, 2015 | 39.26 | 40.16 | 39.12 | 40.12 | 280,139 | +1.36(+3.50%) |
Oct 08, 2015 | 38.40 | 38.88 | 38.36 | 38.77 | 321,391 | +0.19(+0.49%) |
Oct 07, 2015 | 38.41 | 38.80 | 38.21 | 38.58 | 172,898 | +0.30(+0.78%) |
Oct 06, 2015 | 38.37 | 38.94 | 38.02 | 38.28 | 104,243 | -0.06(-0.16%) |
Oct 05, 2015 | 37.05 | 38.40 | 37.05 | 38.34 | 170,752 | +1.47(+3.98%) |
Oct 02, 2015 | 35.93 | 36.92 | 35.82 | 36.87 | 209,258 | +0.60(+1.65%) |
Oct 01, 2015 | 36.24 | 37.64 | 35.44 | 36.27 | 295,686 | -0.03(-0.08%) |
Sep 30, 2015 | 36.80 | 37.04 | 36.27 | 36.30 | 231,864 | -0.03(-0.08%) |
Sep 29, 2015 | 36.13 | 36.40 | 35.39 | 36.33 | 273,563 | +0.23(+0.64%) |
Sep 28, 2015 | 36.50 | 36.81 | 35.92 | 36.10 | 194,797 | -0.55(-1.50%) |
Sep 25, 2015 | 36.94 | 36.94 | 36.07 | 36.65 | 409,673 | -0.10(-0.27%) |
Sep 24, 2015 | 37.19 | 37.19 | 36.48 | 36.75 | 241,282 | -0.63(-1.68%) |
Sep 23, 2015 | 37.92 | 37.92 | 37.13 | 37.38 | 152,005 | -0.53(-1.39%) |
Sep 22, 2015 | 38.41 | 38.73 | 37.58 | 37.91 | 190,867 | -1.01(-2.59%) |
Sep 21, 2015 | 39.12 | 39.61 | 38.79 | 38.92 | 140,531 | +0.09(+0.23%) |
Sep 18, 2015 | 38.67 | 39.17 | 38.42 | 38.83 | 550,486 | -0.42(-1.07%) |
Sep 17, 2015 | 38.79 | 39.64 | 38.52 | 39.24 | 197,351 | +0.35(+0.90%) |
Sep 16, 2015 | 38.60 | 38.98 | 38.45 | 38.90 | 129,382 | +0.30(+0.77%) |
Sep 15, 2015 | 37.89 | 38.70 | 37.85 | 38.60 | 162,499 | +0.80(+2.11%) |
Sep 14, 2015 | 38.07 | 38.26 | 37.63 | 37.80 | 164,437 | -0.17(-0.45%) |
Sep 11, 2015 | 37.95 | 38.43 | 37.83 | 37.97 | 218,897 | -0.24(-0.63%) |
Sep 10, 2015 | 37.91 | 38.48 | 37.87 | 38.21 | 272,591 | +0.35(+0.92%) |
Sep 09, 2015 | 38.63 | 38.68 | 37.79 | 37.86 | 317,480 | -0.47(-1.22%) |
Sep 08, 2015 | 38.26 | 38.56 | 36.97 | 38.33 | 348,606 | +0.73(+1.94%) |
Sep 04, 2015 | 37.81 | 37.60 | 37.60 | 37.60 | 285,538 | -0.78(-2.03%) |
Sep 03, 2015 | 37.63 | 38.47 | 37.63 | 38.38 | 322,614 | +0.80(+2.12%) |
Sep 02, 2015 | 37.19 | 37.58 | 36.85 | 37.58 | 145,788 | +1.00(+2.73%) |
Sep 01, 2015 | 36.91 | 37.25 | 36.48 | 36.58 | 201,335 | -1.00(-2.65%) |
Aug 31, 2015 | 36.91 | 38.45 | 36.68 | 37.58 | 257,421 | +0.63(+1.70%) |
Aug 28, 2015 | 37.32 | 38.39 | 36.66 | 36.95 | 560,538 | -0.68(-1.80%) |
Aug 27, 2015 | 37.82 | 38.25 | 36.99 | 37.63 | 341,790 | +0.03(+0.08%) |
Aug 26, 2015 | 37.35 | 37.68 | 36.50 | 37.60 | 191,965 | +1.11(+3.03%) |
Aug 25, 2015 | 38.81 | 38.81 | 36.42 | 36.49 | 212,633 | -1.24(-3.28%) |
Aug 24, 2015 | 37.51 | 39.18 | 36.66 | 37.73 | 272,405 | -1.34(-3.42%) |
Aug 21, 2015 | 38.85 | 39.55 | 38.78 | 39.06 | 273,704 | -0.48(-1.21%) |
Aug 20, 2015 | 40.52 | 40.54 | 39.51 | 39.54 | 249,255 | -1.11(-2.72%) |
Aug 19, 2015 | 41.04 | 41.04 | 40.63 | 40.65 | 153,362 | -0.52(-1.26%) |
Aug 18, 2015 | 41.08 | 41.65 | 41.03 | 41.17 | 117,754 | +0.00(+0.00%) |
Aug 17, 2015 | 41.88 | 42.02 | 41.05 | 41.17 | 169,409 | -0.78(-1.85%) |
Aug 14, 2015 | 40.64 | 42.15 | 40.46 | 41.95 | 331,712 | +1.22(+2.99%) |
Aug 13, 2015 | 40.04 | 40.97 | 40.04 | 40.73 | 290,228 | +0.55(+1.36%) |
Aug 12, 2015 | 40.83 | 41.00 | 39.56 | 40.18 | 286,352 | -0.92(-2.23%) |
Aug 11, 2015 | 40.02 | 41.45 | 39.14 | 41.10 | 364,850 | +0.34(+0.83%) |
Aug 10, 2015 | 39.81 | 41.35 | 39.81 | 40.76 | 303,545 | +1.04(+2.61%) |
Aug 07, 2015 | 40.68 | 40.71 | 39.63 | 39.72 | 168,678 | -1.08(-2.64%) |
Aug 06, 2015 | 41.39 | 41.39 | 39.42 | 40.80 | 632,945 | -1.12(-2.66%) |
Aug 05, 2015 | 42.54 | 42.93 | 41.77 | 41.92 | 301,794 | -0.44(-1.04%) |
Aug 04, 2015 | 41.94 | 42.81 | 41.88 | 42.36 | 317,370 | +0.49(+1.17%) |