Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 42.21 | 42.25 | 41.56 | 41.68 | 589,184 | -0.40(-0.95%) |
Oct 29, 2015 | 41.24 | 42.27 | 41.04 | 42.09 | 885,723 | +0.83(+2.00%) |
Oct 28, 2015 | 41.36 | 41.56 | 40.64 | 41.26 | 1,484,144 | +0.21(+0.51%) |
Oct 27, 2015 | 41.53 | 41.55 | 40.56 | 41.05 | 2,097,103 | -0.76(-1.82%) |
Oct 26, 2015 | 42.16 | 42.29 | 41.80 | 41.81 | 2,560,447 | -0.31(-0.74%) |
Oct 23, 2015 | 42.33 | 42.45 | 41.91 | 42.13 | 1,506,008 | +0.10(+0.23%) |
Oct 22, 2015 | 41.06 | 42.23 | 40.81 | 42.03 | 1,662,819 | +1.03(+2.50%) |
Oct 21, 2015 | 41.16 | 41.93 | 40.89 | 41.00 | 1,936,575 | +0.09(+0.22%) |
Oct 20, 2015 | 40.05 | 41.59 | 39.45 | 40.92 | 3,192,511 | +0.73(+1.81%) |
Oct 19, 2015 | 39.10 | 40.27 | 38.74 | 40.19 | 1,815,647 | +0.99(+2.53%) |
Oct 16, 2015 | 39.15 | 39.39 | 38.98 | 39.19 | 1,212,184 | +0.18(+0.47%) |
Oct 15, 2015 | 38.62 | 39.15 | 38.48 | 39.01 | 693,872 | +0.45(+1.16%) |
Oct 14, 2015 | 38.65 | 38.91 | 38.41 | 38.56 | 474,517 | -0.15(-0.39%) |
Oct 13, 2015 | 38.71 | 39.19 | 38.68 | 38.71 | 910,922 | -0.13(-0.33%) |
Oct 12, 2015 | 38.36 | 38.87 | 38.12 | 38.84 | 967,599 | +0.46(+1.19%) |
Oct 09, 2015 | 38.65 | 38.87 | 37.76 | 38.38 | 1,294,682 | -0.26(-0.66%) |
Oct 08, 2015 | 39.00 | 39.19 | 38.52 | 38.64 | 1,584,659 | -0.55(-1.41%) |
Oct 07, 2015 | 38.58 | 39.37 | 38.16 | 39.19 | 1,083,169 | +0.62(+1.60%) |
Oct 06, 2015 | 38.33 | 38.75 | 38.09 | 38.58 | 1,085,258 | +0.13(+0.33%) |
Oct 05, 2015 | 37.87 | 38.48 | 37.68 | 38.45 | 1,306,021 | +0.84(+2.24%) |
Oct 02, 2015 | 36.91 | 37.62 | 36.41 | 37.61 | 878,060 | +0.50(+1.34%) |
Oct 01, 2015 | 36.65 | 37.14 | 36.42 | 37.11 | 903,620 | +0.44(+1.20%) |
Sep 30, 2015 | 35.90 | 36.71 | 35.90 | 36.67 | 1,115,696 | +1.04(+2.92%) |
Sep 29, 2015 | 35.70 | 35.95 | 35.28 | 35.63 | 1,119,691 | -0.10(-0.27%) |
Sep 28, 2015 | 36.78 | 37.03 | 35.39 | 35.73 | 1,104,127 | -1.40(-3.78%) |
Sep 25, 2015 | 37.55 | 37.80 | 36.88 | 37.13 | 876,561 | +0.05(+0.13%) |
Sep 24, 2015 | 36.58 | 37.35 | 36.58 | 37.08 | 893,181 | +0.04(+0.11%) |
Sep 23, 2015 | 36.43 | 37.34 | 36.16 | 37.04 | 748,807 | +0.78(+2.14%) |
Sep 22, 2015 | 36.27 | 36.57 | 35.93 | 36.26 | 974,294 | -0.52(-1.42%) |
Sep 21, 2015 | 36.59 | 37.18 | 36.48 | 36.78 | 790,494 | +0.37(+1.01%) |
Sep 18, 2015 | 36.57 | 36.92 | 36.23 | 36.41 | 773,567 | -0.62(-1.69%) |
Sep 17, 2015 | 37.06 | 37.52 | 36.95 | 37.04 | 644,386 | -0.18(-0.47%) |
Sep 16, 2015 | 36.38 | 37.33 | 36.05 | 37.22 | 777,144 | +1.16(+3.22%) |
Sep 15, 2015 | 36.05 | 36.26 | 35.78 | 36.05 | 626,479 | -0.02(-0.04%) |
Sep 14, 2015 | 36.17 | 36.49 | 35.97 | 36.07 | 723,347 | -0.10(-0.29%) |
Sep 11, 2015 | 35.73 | 36.17 | 35.66 | 36.17 | 493,556 | +0.27(+0.76%) |
Sep 10, 2015 | 36.05 | 36.36 | 35.70 | 35.90 | 635,527 | -0.26(-0.71%) |
Sep 09, 2015 | 36.53 | 36.74 | 36.12 | 36.16 | 590,871 | -0.13(-0.35%) |
Sep 08, 2015 | 36.05 | 36.40 | 35.86 | 36.29 | 595,166 | +0.61(+1.71%) |
Sep 04, 2015 | 35.48 | 35.68 | 35.68 | 35.68 | 738,437 | -0.19(-0.54%) |
Sep 03, 2015 | 35.52 | 36.07 | 35.43 | 35.87 | 709,574 | +0.34(+0.95%) |
Sep 02, 2015 | 34.88 | 35.57 | 34.82 | 35.53 | 766,878 | +0.91(+2.64%) |
Sep 01, 2015 | 35.28 | 35.43 | 34.47 | 34.62 | 1,258,885 | -0.99(-2.77%) |
Aug 31, 2015 | 35.48 | 35.85 | 35.40 | 35.61 | 1,038,158 | -0.17(-0.49%) |
Aug 28, 2015 | 35.13 | 35.91 | 35.06 | 35.78 | 568,258 | +0.43(+1.21%) |
Aug 27, 2015 | 35.31 | 35.74 | 34.65 | 35.35 | 1,055,736 | +0.25(+0.72%) |
Aug 26, 2015 | 34.26 | 35.19 | 33.67 | 35.10 | 1,115,545 | +1.43(+4.23%) |
Aug 25, 2015 | 34.29 | 34.75 | 33.66 | 33.67 | 1,041,149 | +0.15(+0.45%) |
Aug 24, 2015 | 33.06 | 34.82 | 32.94 | 33.52 | 1,948,206 | -1.39(-3.99%) |
Aug 21, 2015 | 35.08 | 35.54 | 34.88 | 34.92 | 1,054,316 | -0.48(-1.36%) |
Aug 20, 2015 | 35.82 | 35.99 | 35.38 | 35.40 | 657,479 | -0.74(-2.06%) |
Aug 19, 2015 | 36.18 | 36.37 | 36.01 | 36.14 | 449,550 | -0.32(-0.89%) |
Aug 18, 2015 | 36.54 | 36.78 | 36.38 | 36.47 | 486,417 | -0.06(-0.15%) |
Aug 17, 2015 | 36.02 | 36.68 | 35.87 | 36.52 | 457,915 | +0.40(+1.12%) |
Aug 14, 2015 | 35.89 | 36.25 | 35.63 | 36.12 | 384,593 | +0.08(+0.22%) |
Aug 13, 2015 | 35.84 | 36.11 | 35.65 | 36.04 | 439,841 | +0.31(+0.86%) |
Aug 12, 2015 | 35.26 | 35.84 | 35.11 | 35.73 | 799,679 | +0.20(+0.56%) |
Aug 11, 2015 | 36.21 | 36.21 | 35.42 | 35.53 | 1,024,384 | -0.79(-2.18%) |
Aug 10, 2015 | 36.26 | 36.46 | 36.20 | 36.33 | 651,472 | +0.07(+0.20%) |
Aug 07, 2015 | 36.69 | 36.69 | 36.14 | 36.25 | 736,382 | -0.45(-1.23%) |
Aug 06, 2015 | 36.82 | 36.96 | 36.20 | 36.71 | 695,890 | -0.36(-0.96%) |
Aug 05, 2015 | 37.10 | 37.51 | 36.84 | 37.06 | 720,890 | -0.04(-0.11%) |
Aug 04, 2015 | 37.02 | 37.39 | 36.88 | 37.10 | 628,775 | +0.02(+0.04%) |