Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.93 | 36.85 | 34.72 | 34.82 | 1,072,261 | -1.15(-3.20%) |
Oct 29, 2015 | 36.48 | 38.05 | 35.82 | 35.97 | 1,305,447 | -0.47(-1.29%) |
Oct 28, 2015 | 34.17 | 36.49 | 33.05 | 36.44 | 1,128,146 | +2.35(+6.89%) |
Oct 27, 2015 | 33.22 | 34.17 | 33.03 | 34.09 | 957,849 | +0.63(+1.88%) |
Oct 26, 2015 | 33.66 | 34.62 | 32.90 | 33.46 | 991,543 | -0.34(-1.01%) |
Oct 23, 2015 | 32.95 | 34.30 | 32.72 | 33.80 | 1,087,072 | +1.25(+3.84%) |
Oct 22, 2015 | 32.48 | 33.09 | 31.16 | 32.55 | 1,169,754 | +0.33(+1.04%) |
Oct 21, 2015 | 32.87 | 33.09 | 30.58 | 32.22 | 1,009,259 | -0.13(-0.42%) |
Oct 20, 2015 | 33.79 | 33.93 | 32.07 | 32.35 | 884,022 | -1.62(-4.77%) |
Oct 19, 2015 | 33.64 | 35.14 | 32.78 | 33.97 | 898,606 | +0.28(+0.83%) |
Oct 16, 2015 | 34.48 | 35.21 | 33.07 | 33.69 | 1,139,808 | -0.66(-1.92%) |
Oct 15, 2015 | 31.97 | 34.40 | 31.61 | 34.35 | 1,513,884 | +2.27(+7.08%) |
Oct 14, 2015 | 32.00 | 33.19 | 31.48 | 32.08 | 1,043,084 | +0.25(+0.79%) |
Oct 13, 2015 | 32.46 | 33.68 | 31.77 | 31.83 | 883,573 | -0.98(-2.99%) |
Oct 12, 2015 | 32.74 | 33.08 | 31.44 | 32.81 | 842,245 | +0.38(+1.17%) |
Oct 09, 2015 | 32.21 | 33.14 | 31.34 | 32.43 | 852,483 | +0.35(+1.09%) |
Oct 08, 2015 | 32.52 | 32.64 | 30.51 | 32.08 | 1,148,159 | -0.70(-2.14%) |
Oct 07, 2015 | 32.57 | 33.56 | 31.35 | 32.78 | 1,330,715 | +0.42(+1.30%) |
Oct 06, 2015 | 34.13 | 34.53 | 31.28 | 32.36 | 1,213,976 | -2.11(-6.12%) |
Oct 05, 2015 | 35.55 | 36.45 | 34.08 | 34.47 | 1,377,285 | -0.65(-1.85%) |
Oct 02, 2015 | 32.69 | 35.24 | 32.13 | 35.12 | 1,880,493 | +1.92(+5.78%) |
Oct 01, 2015 | 32.86 | 33.38 | 31.66 | 33.20 | 1,244,902 | +0.13(+0.39%) |
Sep 30, 2015 | 31.25 | 33.41 | 31.25 | 33.07 | 1,765,721 | +2.46(+8.04%) |
Sep 29, 2015 | 31.95 | 33.21 | 30.03 | 30.61 | 1,749,761 | -1.22(-3.83%) |
Sep 28, 2015 | 33.97 | 34.13 | 30.41 | 31.83 | 2,086,222 | -2.32(-6.79%) |
Sep 25, 2015 | 37.69 | 37.74 | 33.42 | 34.15 | 1,830,726 | -2.81(-7.60%) |
Sep 24, 2015 | 37.51 | 37.71 | 35.96 | 36.96 | 1,326,928 | -0.89(-2.35%) |
Sep 23, 2015 | 38.37 | 38.90 | 36.88 | 37.85 | 1,068,674 | -0.27(-0.71%) |
Sep 22, 2015 | 38.54 | 39.52 | 37.44 | 38.12 | 1,216,523 | -0.97(-2.48%) |
Sep 21, 2015 | 43.89 | 43.89 | 38.78 | 39.09 | 1,997,088 | -4.24(-9.79%) |
Sep 18, 2015 | 42.68 | 43.60 | 42.26 | 43.33 | 1,429,912 | +0.17(+0.39%) |
Sep 17, 2015 | 42.48 | 43.60 | 42.19 | 43.16 | 1,256,365 | +0.50(+1.17%) |
Sep 16, 2015 | 42.45 | 42.99 | 41.44 | 42.66 | 864,037 | +0.45(+1.07%) |
Sep 15, 2015 | 42.59 | 42.71 | 41.69 | 42.21 | 964,169 | -0.12(-0.28%) |
Sep 14, 2015 | 41.91 | 42.79 | 40.79 | 42.33 | 1,116,901 | +0.64(+1.54%) |
Sep 11, 2015 | 41.06 | 41.72 | 40.40 | 41.69 | 1,323,743 | +0.52(+1.26%) |
Sep 10, 2015 | 40.31 | 41.40 | 40.03 | 41.17 | 753,844 | +0.94(+2.34%) |
Sep 09, 2015 | 42.56 | 42.71 | 40.07 | 40.23 | 1,021,391 | -1.56(-3.73%) |
Sep 08, 2015 | 40.39 | 41.87 | 39.50 | 41.79 | 1,254,980 | +2.33(+5.90%) |
Sep 04, 2015 | 38.77 | 39.46 | 39.46 | 39.46 | 1,511,900 | +0.33(+0.84%) |
Sep 03, 2015 | 42.18 | 43.50 | 38.40 | 39.13 | 3,618,829 | +1.06(+2.78%) |
Sep 02, 2015 | 36.58 | 38.11 | 35.85 | 38.07 | 993,585 | +2.16(+6.02%) |
Sep 01, 2015 | 35.84 | 37.19 | 35.50 | 35.91 | 865,812 | -0.72(-1.97%) |
Aug 31, 2015 | 37.66 | 39.10 | 36.55 | 36.63 | 876,676 | -1.54(-4.03%) |
Aug 28, 2015 | 37.53 | 38.41 | 37.02 | 38.17 | 777,372 | +0.26(+0.69%) |
Aug 27, 2015 | 38.50 | 38.87 | 36.87 | 37.91 | 1,360,871 | +1.53(+4.21%) |
Aug 26, 2015 | 35.36 | 36.45 | 33.78 | 36.38 | 1,105,198 | +2.24(+6.56%) |
Aug 25, 2015 | 35.51 | 35.73 | 34.02 | 34.14 | 1,219,382 | +0.54(+1.61%) |
Aug 24, 2015 | 33.76 | 35.83 | 32.23 | 33.60 | 1,480,614 | -2.05(-5.75%) |
Aug 21, 2015 | 34.87 | 36.54 | 34.37 | 35.65 | 1,431,280 | -0.34(-0.94%) |
Aug 20, 2015 | 37.03 | 38.00 | 35.96 | 35.99 | 1,259,092 | -2.15(-5.64%) |
Aug 19, 2015 | 38.80 | 38.91 | 37.49 | 38.14 | 743,182 | -0.66(-1.70%) |
Aug 18, 2015 | 39.07 | 39.35 | 38.38 | 38.80 | 987,320 | -0.64(-1.62%) |
Aug 17, 2015 | 37.47 | 39.48 | 37.00 | 39.44 | 1,027,164 | +1.56(+4.12%) |
Aug 14, 2015 | 37.91 | 38.18 | 36.61 | 37.88 | 916,889 | -0.12(-0.32%) |
Aug 13, 2015 | 39.22 | 40.00 | 37.69 | 38.00 | 929,263 | -1.31(-3.33%) |
Aug 12, 2015 | 37.40 | 39.70 | 36.52 | 39.31 | 1,747,652 | +1.26(+3.31%) |
Aug 11, 2015 | 38.64 | 39.93 | 37.38 | 38.05 | 1,558,789 | -1.38(-3.50%) |
Aug 10, 2015 | 39.15 | 39.80 | 38.31 | 39.43 | 1,865,006 | +0.29(+0.74%) |
Aug 07, 2015 | 43.02 | 43.42 | 37.27 | 39.14 | 4,794,842 | -6.01(-13.31%) |
Aug 06, 2015 | 47.91 | 47.96 | 42.76 | 45.15 | 2,130,855 | -2.45(-5.15%) |
Aug 05, 2015 | 48.28 | 48.58 | 47.02 | 47.60 | 1,037,938 | -0.10(-0.21%) |
Aug 04, 2015 | 48.35 | 48.50 | 47.32 | 47.70 | 682,584 | -0.49(-1.02%) |