Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.02 | 39.72 | 38.79 | 39.65 | 170,514 | +0.66(+1.69%) |
Oct 29, 2015 | 39.00 | 39.55 | 38.86 | 38.99 | 130,812 | -0.16(-0.41%) |
Oct 28, 2015 | 38.74 | 39.67 | 38.57 | 39.15 | 148,718 | +0.48(+1.24%) |
Oct 27, 2015 | 38.90 | 38.98 | 38.29 | 38.67 | 182,644 | -0.18(-0.46%) |
Oct 26, 2015 | 38.78 | 39.19 | 38.32 | 38.85 | 105,886 | -0.15(-0.38%) |
Oct 23, 2015 | 39.21 | 39.48 | 38.83 | 39.00 | 125,723 | +0.08(+0.21%) |
Oct 22, 2015 | 38.46 | 39.37 | 38.46 | 38.92 | 104,614 | +0.63(+1.65%) |
Oct 21, 2015 | 38.90 | 39.00 | 38.02 | 38.29 | 80,881 | -0.48(-1.24%) |
Oct 20, 2015 | 38.92 | 39.01 | 38.08 | 38.77 | 109,347 | -0.14(-0.36%) |
Oct 19, 2015 | 38.79 | 39.10 | 38.47 | 38.91 | 163,366 | -0.09(-0.23%) |
Oct 16, 2015 | 38.65 | 39.26 | 38.05 | 39.00 | 229,233 | +0.52(+1.35%) |
Oct 15, 2015 | 38.08 | 38.76 | 37.51 | 38.48 | 210,671 | +0.45(+1.18%) |
Oct 14, 2015 | 39.33 | 39.72 | 37.88 | 38.03 | 165,798 | -1.37(-3.48%) |
Oct 13, 2015 | 39.06 | 39.62 | 39.03 | 39.40 | 93,040 | +0.04(+0.10%) |
Oct 12, 2015 | 39.57 | 39.87 | 38.94 | 39.36 | 95,403 | -0.08(-0.20%) |
Oct 09, 2015 | 38.88 | 39.99 | 38.74 | 39.44 | 219,288 | +0.44(+1.13%) |
Oct 08, 2015 | 39.25 | 39.63 | 38.63 | 39.00 | 211,482 | -0.31(-0.79%) |
Oct 07, 2015 | 38.96 | 39.49 | 38.63 | 39.31 | 184,155 | +0.30(+0.77%) |
Oct 06, 2015 | 38.93 | 39.17 | 38.28 | 39.01 | 150,995 | -0.08(-0.20%) |
Oct 05, 2015 | 39.50 | 39.99 | 38.90 | 39.09 | 194,073 | -0.34(-0.86%) |
Oct 02, 2015 | 36.62 | 39.50 | 36.62 | 39.43 | 334,480 | +2.18(+5.85%) |
Oct 01, 2015 | 37.97 | 38.07 | 36.91 | 37.25 | 228,411 | -0.86(-2.26%) |
Sep 30, 2015 | 37.61 | 38.23 | 37.30 | 38.11 | 243,307 | +0.76(+2.03%) |
Sep 29, 2015 | 38.14 | 38.31 | 37.20 | 37.35 | 265,414 | -0.82(-2.15%) |
Sep 28, 2015 | 38.70 | 38.98 | 38.00 | 38.17 | 403,475 | -0.83(-2.13%) |
Sep 25, 2015 | 39.54 | 39.67 | 38.71 | 39.00 | 392,931 | -0.29(-0.74%) |
Sep 24, 2015 | 39.00 | 39.50 | 38.64 | 39.29 | 114,887 | +0.05(+0.13%) |
Sep 23, 2015 | 38.83 | 39.77 | 38.58 | 39.24 | 124,651 | +0.36(+0.93%) |
Sep 22, 2015 | 38.95 | 39.41 | 38.30 | 38.88 | 168,173 | -0.55(-1.39%) |
Sep 21, 2015 | 38.46 | 39.99 | 37.80 | 39.43 | 562,308 | +1.79(+4.76%) |
Sep 18, 2015 | 37.32 | 38.48 | 37.20 | 37.64 | 1,324,976 | -0.07(-0.19%) |
Sep 17, 2015 | 36.78 | 38.42 | 36.34 | 37.71 | 324,959 | +0.70(+1.89%) |
Sep 16, 2015 | 36.51 | 37.58 | 36.35 | 37.01 | 370,953 | +0.47(+1.29%) |
Sep 15, 2015 | 36.18 | 36.74 | 35.36 | 36.54 | 261,628 | +0.24(+0.66%) |
Sep 14, 2015 | 36.00 | 36.84 | 35.70 | 36.30 | 309,678 | +0.37(+1.03%) |
Sep 11, 2015 | 36.00 | 36.16 | 35.41 | 35.93 | 190,119 | +0.13(+0.36%) |
Sep 10, 2015 | 36.05 | 36.97 | 35.52 | 35.80 | 452,886 | +0.13(+0.36%) |
Sep 09, 2015 | 35.00 | 35.97 | 34.74 | 35.67 | 494,815 | +0.75(+2.15%) |
Sep 08, 2015 | 33.47 | 35.55 | 33.25 | 34.92 | 478,372 | +1.69(+5.09%) |
Sep 04, 2015 | 32.80 | 33.23 | 33.23 | 33.23 | 115,900 | +0.10(+0.30%) |
Sep 03, 2015 | 32.53 | 33.43 | 32.22 | 33.13 | 230,271 | +0.77(+2.38%) |
Sep 02, 2015 | 32.52 | 32.69 | 31.80 | 32.36 | 325,957 | +0.11(+0.34%) |
Sep 01, 2015 | 31.97 | 32.99 | 31.97 | 32.25 | 332,036 | -0.31(-0.95%) |
Aug 31, 2015 | 33.40 | 33.56 | 32.35 | 32.56 | 170,900 | -1.06(-3.15%) |
Aug 28, 2015 | 33.06 | 33.67 | 32.96 | 33.62 | 74,833 | +0.42(+1.27%) |
Aug 27, 2015 | 33.75 | 33.75 | 32.75 | 33.20 | 197,054 | -0.23(-0.69%) |
Aug 26, 2015 | 33.14 | 33.69 | 32.24 | 33.43 | 181,380 | +0.68(+2.08%) |
Aug 25, 2015 | 32.88 | 33.38 | 32.04 | 32.75 | 351,780 | +0.55(+1.71%) |
Aug 24, 2015 | 31.62 | 33.25 | 30.56 | 32.20 | 418,501 | -1.15(-3.45%) |
Aug 21, 2015 | 33.67 | 34.40 | 33.11 | 33.35 | 169,973 | -0.79(-2.31%) |
Aug 20, 2015 | 33.72 | 34.33 | 33.52 | 34.14 | 190,599 | +0.08(+0.23%) |
Aug 19, 2015 | 34.20 | 34.98 | 33.53 | 34.06 | 145,476 | -0.36(-1.05%) |
Aug 18, 2015 | 34.49 | 34.88 | 34.00 | 34.42 | 158,278 | +0.03(+0.09%) |
Aug 17, 2015 | 34.00 | 34.94 | 33.96 | 34.39 | 356,322 | -0.08(-0.23%) |
Aug 14, 2015 | 34.65 | 34.65 | 34.19 | 34.47 | 155,969 | -0.14(-0.40%) |
Aug 13, 2015 | 35.27 | 35.99 | 34.58 | 34.61 | 262,606 | -0.84(-2.37%) |
Aug 12, 2015 | 35.24 | 36.94 | 34.80 | 35.45 | 590,953 | +0.59(+1.69%) |
Aug 11, 2015 | 35.43 | 35.50 | 31.47 | 34.86 | 801,566 | -2.55(-6.82%) |
Aug 10, 2015 | 37.76 | 38.84 | 36.63 | 37.41 | 285,958 | -0.14(-0.37%) |
Aug 07, 2015 | 36.20 | 38.87 | 35.42 | 37.55 | 759,430 | +2.40(+6.83%) |
Aug 06, 2015 | 35.62 | 35.80 | 34.44 | 35.15 | 257,228 | -0.47(-1.32%) |
Aug 05, 2015 | 34.85 | 36.36 | 34.80 | 35.62 | 254,630 | +1.02(+2.95%) |
Aug 04, 2015 | 34.92 | 35.16 | 34.08 | 34.60 | 87,636 | -0.29(-0.83%) |