Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.49 | 41.74 | 40.41 | 40.78 | 437,863 | -0.79(-1.91%) |
Oct 29, 2015 | 42.04 | 42.70 | 41.45 | 41.57 | 295,495 | -0.38(-0.91%) |
Oct 28, 2015 | 39.74 | 41.98 | 39.56 | 41.96 | 595,110 | +2.25(+5.68%) |
Oct 27, 2015 | 40.13 | 40.47 | 39.27 | 39.70 | 362,694 | -0.73(-1.81%) |
Oct 26, 2015 | 40.88 | 40.96 | 39.85 | 40.43 | 413,916 | -0.45(-1.11%) |
Oct 23, 2015 | 39.97 | 41.17 | 39.75 | 40.88 | 593,570 | +1.56(+3.98%) |
Oct 22, 2015 | 39.07 | 39.91 | 38.72 | 39.32 | 543,540 | +0.45(+1.16%) |
Oct 21, 2015 | 39.78 | 40.52 | 38.84 | 38.87 | 301,453 | -0.89(-2.24%) |
Oct 20, 2015 | 39.29 | 39.87 | 39.19 | 39.76 | 346,296 | +0.58(+1.48%) |
Oct 19, 2015 | 38.92 | 39.64 | 38.92 | 39.18 | 195,341 | +0.01(+0.02%) |
Oct 16, 2015 | 39.42 | 39.50 | 38.75 | 39.17 | 285,987 | -0.03(-0.08%) |
Oct 15, 2015 | 38.76 | 39.21 | 38.23 | 39.20 | 615,723 | +0.67(+1.75%) |
Oct 14, 2015 | 39.87 | 40.05 | 38.40 | 38.53 | 573,556 | -1.40(-3.52%) |
Oct 13, 2015 | 40.11 | 40.46 | 39.83 | 39.93 | 547,943 | -0.39(-0.96%) |
Oct 12, 2015 | 40.05 | 40.46 | 39.75 | 40.32 | 316,249 | +0.25(+0.63%) |
Oct 09, 2015 | 40.84 | 40.97 | 39.88 | 40.07 | 288,799 | -0.71(-1.73%) |
Oct 08, 2015 | 40.21 | 40.84 | 39.84 | 40.77 | 426,035 | +0.40(+0.98%) |
Oct 07, 2015 | 39.79 | 40.45 | 39.53 | 40.38 | 600,440 | +0.96(+2.44%) |
Oct 06, 2015 | 39.26 | 39.51 | 38.98 | 39.42 | 479,187 | +0.03(+0.08%) |
Oct 05, 2015 | 38.76 | 39.53 | 38.76 | 39.38 | 335,637 | +0.75(+1.93%) |
Oct 02, 2015 | 37.95 | 38.65 | 36.82 | 38.64 | 754,819 | -0.16(-0.41%) |
Oct 01, 2015 | 39.11 | 39.31 | 38.16 | 38.80 | 475,812 | -0.18(-0.47%) |
Sep 30, 2015 | 39.33 | 39.36 | 38.81 | 38.98 | 461,558 | +0.11(+0.29%) |
Sep 29, 2015 | 38.48 | 38.95 | 38.28 | 38.87 | 503,437 | +0.45(+1.18%) |
Sep 28, 2015 | 38.64 | 38.74 | 38.12 | 38.42 | 339,868 | -0.41(-1.06%) |
Sep 25, 2015 | 39.33 | 39.66 | 38.71 | 38.83 | 359,147 | +0.05(+0.12%) |
Sep 24, 2015 | 38.16 | 38.82 | 37.95 | 38.78 | 287,822 | +0.24(+0.62%) |
Sep 23, 2015 | 38.60 | 39.17 | 38.26 | 38.54 | 543,682 | +0.09(+0.23%) |
Sep 22, 2015 | 38.64 | 38.91 | 38.12 | 38.45 | 566,179 | -0.71(-1.80%) |
Sep 21, 2015 | 38.98 | 39.53 | 38.92 | 39.16 | 590,234 | +0.62(+1.61%) |
Sep 18, 2015 | 38.86 | 38.90 | 38.04 | 38.54 | 1,874,158 | -0.69(-1.76%) |
Sep 17, 2015 | 40.42 | 40.74 | 39.07 | 39.23 | 866,467 | -1.23(-3.04%) |
Sep 16, 2015 | 40.37 | 40.61 | 39.97 | 40.46 | 489,254 | +0.18(+0.46%) |
Sep 15, 2015 | 39.99 | 40.42 | 39.79 | 40.28 | 483,011 | +0.56(+1.41%) |
Sep 14, 2015 | 39.42 | 40.15 | 39.12 | 39.72 | 487,298 | +0.22(+0.56%) |
Sep 11, 2015 | 39.50 | 39.83 | 38.70 | 39.50 | 627,607 | -0.37(-0.93%) |
Sep 10, 2015 | 39.58 | 40.52 | 39.40 | 39.87 | 576,166 | +0.02(+0.06%) |
Sep 09, 2015 | 40.63 | 40.70 | 39.77 | 39.84 | 429,508 | -0.45(-1.12%) |
Sep 08, 2015 | 39.93 | 40.35 | 39.23 | 40.29 | 682,410 | +1.10(+2.80%) |
Sep 04, 2015 | 39.13 | 39.20 | 39.20 | 39.20 | 307,170 | -0.42(-1.06%) |
Sep 03, 2015 | 39.20 | 40.05 | 39.12 | 39.62 | 335,367 | +0.28(+0.70%) |
Sep 02, 2015 | 39.24 | 39.51 | 38.56 | 39.34 | 357,534 | +0.57(+1.47%) |
Sep 01, 2015 | 40.13 | 40.16 | 38.57 | 38.77 | 524,949 | -2.02(-4.95%) |
Aug 31, 2015 | 40.43 | 40.97 | 40.22 | 40.79 | 495,542 | +0.02(+0.06%) |
Aug 28, 2015 | 40.57 | 41.03 | 40.25 | 40.77 | 596,836 | +0.13(+0.31%) |
Aug 27, 2015 | 39.25 | 40.98 | 39.25 | 40.64 | 1,302,683 | +1.95(+5.04%) |
Aug 26, 2015 | 37.90 | 38.79 | 37.36 | 38.69 | 531,599 | +1.65(+4.45%) |
Aug 25, 2015 | 38.63 | 38.63 | 37.03 | 37.04 | 700,447 | -0.72(-1.90%) |
Aug 24, 2015 | 38.55 | 39.28 | 34.55 | 37.76 | 1,047,612 | -1.87(-4.72%) |
Aug 21, 2015 | 39.58 | 40.29 | 39.07 | 39.63 | 625,586 | -0.61(-1.51%) |
Aug 20, 2015 | 41.53 | 41.75 | 40.21 | 40.24 | 748,040 | -1.98(-4.69%) |
Aug 19, 2015 | 42.78 | 42.87 | 42.07 | 42.22 | 535,922 | -0.68(-1.58%) |
Aug 18, 2015 | 43.29 | 43.52 | 42.57 | 42.90 | 262,163 | -0.29(-0.68%) |
Aug 17, 2015 | 42.96 | 43.75 | 42.50 | 43.19 | 489,912 | +0.09(+0.20%) |
Aug 14, 2015 | 42.63 | 43.11 | 42.49 | 43.10 | 208,778 | +0.49(+1.15%) |
Aug 13, 2015 | 42.50 | 42.82 | 42.02 | 42.62 | 318,522 | +0.24(+0.56%) |
Aug 12, 2015 | 42.93 | 43.22 | 41.96 | 42.38 | 767,751 | -0.94(-2.17%) |
Aug 11, 2015 | 43.64 | 43.89 | 42.95 | 43.32 | 394,872 | -0.91(-2.05%) |
Aug 10, 2015 | 43.42 | 44.25 | 43.42 | 44.23 | 349,685 | +1.02(+2.36%) |
Aug 07, 2015 | 43.23 | 43.81 | 42.72 | 43.21 | 342,303 | -0.25(-0.58%) |
Aug 06, 2015 | 43.97 | 44.12 | 43.27 | 43.46 | 556,711 | -0.54(-1.24%) |
Aug 05, 2015 | 43.71 | 44.56 | 43.71 | 44.00 | 423,869 | +0.42(+0.96%) |
Aug 04, 2015 | 43.23 | 43.99 | 43.23 | 43.59 | 378,941 | +0.34(+0.78%) |