Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.07 | 40.28 | 40.01 | 40.19 | 5,809 | +0.43(+1.08%) |
Oct 29, 2015 | 39.69 | 39.82 | 39.56 | 39.76 | 6,603 | -0.20(-0.50%) |
Oct 28, 2015 | 39.86 | 40.24 | 39.75 | 39.96 | 11,877 | +0.77(+1.96%) |
Oct 27, 2015 | 39.38 | 39.47 | 39.03 | 39.19 | 8,026 | -0.68(-1.71%) |
Oct 26, 2015 | 39.90 | 39.97 | 39.87 | 39.87 | 12,357 | -0.05(-0.13%) |
Oct 23, 2015 | 39.72 | 39.92 | 39.50 | 39.92 | 6,035 | +0.89(+2.28%) |
Oct 22, 2015 | 38.47 | 39.18 | 38.47 | 39.03 | 10,294 | +0.18(+0.46%) |
Oct 21, 2015 | 38.80 | 38.96 | 38.65 | 38.85 | 51,362 | +0.60(+1.57%) |
Oct 20, 2015 | 38.20 | 38.33 | 38.10 | 38.25 | 14,607 | -1.19(-3.02%) |
Oct 19, 2015 | 39.30 | 39.44 | 39.15 | 39.44 | 12,140 | -0.21(-0.53%) |
Oct 16, 2015 | 39.55 | 39.70 | 39.33 | 39.65 | 11,285 | -1.63(-3.95%) |
Oct 15, 2015 | 41.00 | 41.28 | 40.88 | 41.28 | 5,833 | +0.08(+0.19%) |
Oct 14, 2015 | 41.23 | 41.23 | 40.78 | 41.20 | 138,990 | -0.49(-1.18%) |
Oct 13, 2015 | 41.50 | 41.76 | 41.29 | 41.69 | 509,634 | -0.11(-0.26%) |
Oct 12, 2015 | 41.70 | 42.20 | 41.66 | 41.80 | 169,604 | -0.04(-0.10%) |
Oct 09, 2015 | 42.10 | 42.11 | 41.66 | 41.84 | 165,400 | -0.18(-0.43%) |
Oct 08, 2015 | 41.50 | 42.02 | 41.16 | 42.02 | 58,307 | +1.52(+3.75%) |
Oct 07, 2015 | 40.16 | 40.50 | 40.10 | 40.50 | 3,362 | +0.72(+1.81%) |
Oct 06, 2015 | 39.80 | 39.81 | 39.50 | 39.78 | 101,786 | -0.05(-0.13%) |
Oct 05, 2015 | 39.48 | 39.83 | 39.48 | 39.83 | 344,743 | +1.58(+4.13%) |
Oct 02, 2015 | 37.53 | 38.25 | 37.53 | 38.25 | 51,875 | +0.62(+1.65%) |
Oct 01, 2015 | 37.33 | 37.64 | 37.23 | 37.63 | 10,049 | -0.34(-0.90%) |
Sep 30, 2015 | 37.78 | 38.08 | 37.76 | 37.97 | 7,325 | +1.83(+5.06%) |
Sep 29, 2015 | 36.01 | 36.24 | 35.99 | 36.14 | 22,842 | +0.76(+2.15%) |
Sep 28, 2015 | 35.28 | 35.55 | 35.22 | 35.38 | 7,147 | -0.50(-1.39%) |
Sep 25, 2015 | 35.93 | 36.12 | 35.64 | 35.88 | 16,937 | +0.49(+1.38%) |
Sep 24, 2015 | 35.37 | 35.50 | 35.19 | 35.39 | 28,964 | -0.29(-0.81%) |
Sep 23, 2015 | 35.82 | 35.91 | 35.58 | 35.68 | 7,260 | -0.32(-0.89%) |
Sep 22, 2015 | 36.17 | 36.17 | 35.65 | 36.00 | 15,758 | -1.23(-3.29%) |
Sep 21, 2015 | 37.45 | 37.56 | 37.11 | 37.23 | 15,300 | -0.48(-1.27%) |
Sep 18, 2015 | 38.05 | 38.05 | 37.69 | 37.70 | 8,565 | -1.47(-3.74%) |
Sep 17, 2015 | 38.99 | 39.41 | 38.85 | 39.17 | 7,159 | +0.30(+0.77%) |
Sep 16, 2015 | 38.68 | 38.96 | 38.65 | 38.87 | 154,500 | +0.62(+1.62%) |
Sep 15, 2015 | 37.80 | 38.28 | 37.78 | 38.25 | 17,253 | +0.55(+1.46%) |
Sep 14, 2015 | 37.63 | 37.70 | 37.61 | 37.70 | 2,745 | -0.45(-1.19%) |
Sep 11, 2015 | 38.15 | 38.18 | 37.93 | 38.16 | 8,438 | -0.36(-0.93%) |
Sep 10, 2015 | 38.44 | 38.58 | 38.32 | 38.52 | 82,678 | +0.35(+0.92%) |
Sep 09, 2015 | 38.70 | 38.75 | 38.16 | 38.16 | 10,900 | -0.20(-0.51%) |
Sep 08, 2015 | 38.40 | 38.50 | 38.18 | 38.36 | 8,725 | +0.66(+1.75%) |
Sep 04, 2015 | 37.70 | 37.70 | 37.70 | 0 | -0.70(-1.82%) | |
Sep 03, 2015 | 38.72 | 38.91 | 38.29 | 38.40 | 79,980 | -0.10(-0.26%) |
Sep 02, 2015 | 38.58 | 38.63 | 38.26 | 38.50 | 44,715 | +0.16(+0.42%) |
Sep 01, 2015 | 38.38 | 38.59 | 38.23 | 38.34 | 53,656 | -0.55(-1.43%) |
Aug 31, 2015 | 38.86 | 39.14 | 38.70 | 38.90 | 10,270 | -0.18(-0.47%) |
Aug 28, 2015 | 38.99 | 39.43 | 38.98 | 39.08 | 22,847 | -0.35(-0.89%) |
Aug 27, 2015 | 38.83 | 39.51 | 38.82 | 39.43 | 222,524 | +0.13(+0.34%) |
Aug 26, 2015 | 39.45 | 39.54 | 38.71 | 39.30 | 201,801 | +1.22(+3.19%) |
Aug 25, 2015 | 39.90 | 39.92 | 38.08 | 38.08 | 241,801 | -0.64(-1.65%) |
Aug 24, 2015 | 37.99 | 39.26 | 37.99 | 38.72 | 55,223 | +1.02(+2.71%) |
Aug 21, 2015 | 39.00 | 39.00 | 37.62 | 37.70 | 307,802 | -0.81(-2.12%) |
Aug 20, 2015 | 38.74 | 39.12 | 38.44 | 38.52 | 87,918 | -1.20(-3.03%) |
Aug 19, 2015 | 39.46 | 39.80 | 39.34 | 39.72 | 11,836 | -0.63(-1.56%) |
Aug 18, 2015 | 40.77 | 40.80 | 40.31 | 40.35 | 122,480 | +0.27(+0.67%) |
Aug 17, 2015 | 40.22 | 40.30 | 40.04 | 40.08 | 272,643 | -0.67(-1.64%) |
Aug 14, 2015 | 40.36 | 40.87 | 40.36 | 40.75 | 28,116 | +0.30(+0.74%) |
Aug 13, 2015 | 40.21 | 40.57 | 40.21 | 40.45 | 18,495 | -0.11(-0.27%) |
Aug 12, 2015 | 40.46 | 40.63 | 40.10 | 40.56 | 14,056 | -0.14(-0.34%) |
Aug 11, 2015 | 41.05 | 41.05 | 40.47 | 40.70 | 27,001 | -1.00(-2.40%) |
Aug 10, 2015 | 41.54 | 41.75 | 41.49 | 41.70 | 14,220 | +0.52(+1.26%) |
Aug 07, 2015 | 41.04 | 41.18 | 40.93 | 41.18 | 20,874 | -0.29(-0.70%) |
Aug 06, 2015 | 41.45 | 41.52 | 41.29 | 41.47 | 31,079 | +0.60(+1.47%) |
Aug 05, 2015 | 40.76 | 40.92 | 40.73 | 40.87 | 14,027 | -0.61(-1.47%) |
Aug 04, 2015 | 41.46 | 41.73 | 41.31 | 41.48 | 15,976 | -0.48(-1.14%) |