Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.36 | 41.97 | 40.68 | 41.49 | 2,544,694 | +0.33(+0.81%) |
Oct 29, 2015 | 40.93 | 41.38 | 40.37 | 41.15 | 2,460,945 | -0.15(-0.36%) |
Oct 28, 2015 | 39.79 | 41.34 | 39.72 | 41.30 | 4,346,190 | +1.52(+3.83%) |
Oct 27, 2015 | 39.84 | 40.11 | 39.15 | 39.78 | 5,156,440 | +1.58(+4.15%) |
Oct 26, 2015 | 38.35 | 38.52 | 37.69 | 38.19 | 3,803,907 | -0.21(-0.54%) |
Oct 23, 2015 | 38.76 | 39.03 | 38.15 | 38.40 | 3,333,222 | -0.14(-0.36%) |
Oct 22, 2015 | 38.13 | 39.00 | 37.99 | 38.54 | 3,662,942 | +0.57(+1.50%) |
Oct 21, 2015 | 38.45 | 38.52 | 37.88 | 37.97 | 2,932,295 | -0.21(-0.54%) |
Oct 20, 2015 | 37.79 | 38.44 | 37.56 | 38.17 | 5,217,996 | +0.29(+0.75%) |
Oct 19, 2015 | 38.19 | 38.21 | 37.72 | 37.89 | 2,799,915 | -0.57(-1.48%) |
Oct 16, 2015 | 39.38 | 39.47 | 38.05 | 38.46 | 3,078,443 | -0.75(-1.91%) |
Oct 15, 2015 | 39.67 | 39.74 | 38.82 | 39.20 | 2,666,927 | -0.23(-0.57%) |
Oct 14, 2015 | 39.90 | 40.24 | 39.31 | 39.43 | 1,851,287 | -0.59(-1.47%) |
Oct 13, 2015 | 40.14 | 40.41 | 39.88 | 40.02 | 1,528,812 | -0.52(-1.29%) |
Oct 12, 2015 | 40.56 | 40.60 | 40.09 | 40.54 | 966,600 | -0.05(-0.12%) |
Oct 09, 2015 | 40.48 | 40.90 | 40.22 | 40.59 | 1,225,067 | +0.16(+0.39%) |
Oct 08, 2015 | 39.19 | 40.53 | 38.86 | 40.43 | 1,295,629 | +0.87(+2.19%) |
Oct 07, 2015 | 39.15 | 39.97 | 38.94 | 39.57 | 1,386,607 | +0.65(+1.67%) |
Oct 06, 2015 | 38.64 | 39.20 | 38.62 | 38.92 | 1,475,047 | +0.19(+0.48%) |
Oct 05, 2015 | 38.21 | 38.83 | 37.99 | 38.73 | 2,517,206 | +0.92(+2.45%) |
Oct 02, 2015 | 36.55 | 37.91 | 36.55 | 37.81 | 2,297,234 | +0.33(+0.89%) |
Oct 01, 2015 | 36.98 | 37.56 | 36.72 | 37.47 | 2,790,148 | +0.44(+1.20%) |
Sep 30, 2015 | 37.34 | 37.62 | 36.58 | 37.03 | 2,307,642 | +0.21(+0.56%) |
Sep 29, 2015 | 36.82 | 37.62 | 36.54 | 36.82 | 2,251,326 | -0.06(-0.16%) |
Sep 28, 2015 | 36.96 | 38.20 | 36.79 | 36.88 | 1,735,908 | -0.77(-2.04%) |
Sep 25, 2015 | 38.12 | 38.36 | 37.39 | 37.65 | 1,859,842 | -0.01(-0.03%) |
Sep 24, 2015 | 36.96 | 37.88 | 36.67 | 37.66 | 3,052,041 | +0.20(+0.53%) |
Sep 23, 2015 | 38.07 | 38.12 | 37.33 | 37.46 | 1,660,196 | -0.44(-1.17%) |
Sep 22, 2015 | 37.87 | 38.34 | 35.34 | 37.91 | 2,865,541 | -1.01(-2.60%) |
Sep 21, 2015 | 39.04 | 39.45 | 38.74 | 38.92 | 1,982,842 | -0.02(-0.05%) |
Sep 18, 2015 | 39.54 | 39.54 | 38.79 | 38.94 | 4,064,366 | -1.07(-2.68%) |
Sep 17, 2015 | 40.53 | 40.81 | 39.89 | 40.01 | 1,761,253 | -0.54(-1.33%) |
Sep 16, 2015 | 40.26 | 40.61 | 39.70 | 40.55 | 2,028,979 | +0.29(+0.71%) |
Sep 15, 2015 | 39.86 | 40.50 | 39.59 | 40.27 | 1,949,746 | +0.60(+1.51%) |
Sep 14, 2015 | 39.79 | 39.88 | 39.52 | 39.67 | 1,650,727 | -0.19(-0.47%) |
Sep 11, 2015 | 39.59 | 39.86 | 39.35 | 39.85 | 1,227,906 | +0.13(+0.32%) |
Sep 10, 2015 | 39.68 | 39.91 | 39.29 | 39.73 | 1,827,256 | +0.11(+0.27%) |
Sep 09, 2015 | 40.00 | 40.52 | 39.55 | 39.62 | 3,773,530 | +0.03(+0.07%) |
Sep 08, 2015 | 38.77 | 39.85 | 38.60 | 39.59 | 4,099,414 | +1.58(+4.17%) |
Sep 04, 2015 | 37.56 | 38.01 | 38.01 | 38.01 | 2,712,964 | -0.15(-0.39%) |
Sep 03, 2015 | 38.06 | 38.77 | 37.97 | 38.15 | 2,162,690 | +0.22(+0.57%) |
Sep 02, 2015 | 37.93 | 38.34 | 37.38 | 37.94 | 3,084,892 | +1.39(+3.79%) |
Sep 01, 2015 | 37.30 | 38.27 | 36.20 | 36.55 | 2,913,555 | -1.60(-4.20%) |
Aug 31, 2015 | 38.90 | 38.98 | 38.10 | 38.15 | 2,036,149 | -0.89(-2.29%) |
Aug 28, 2015 | 38.60 | 39.16 | 38.41 | 39.05 | 2,176,338 | +0.30(+0.76%) |
Aug 27, 2015 | 37.90 | 38.79 | 37.38 | 38.75 | 3,019,989 | +1.39(+3.71%) |
Aug 26, 2015 | 37.36 | 37.44 | 36.08 | 37.37 | 3,385,043 | +0.98(+2.70%) |
Aug 25, 2015 | 38.77 | 39.95 | 36.33 | 36.38 | 3,131,929 | -1.37(-3.62%) |
Aug 24, 2015 | 35.46 | 39.33 | 31.66 | 37.75 | 3,442,053 | -1.35(-3.45%) |
Aug 21, 2015 | 40.33 | 40.47 | 39.10 | 39.10 | 3,323,533 | -1.94(-4.72%) |
Aug 20, 2015 | 42.32 | 42.73 | 41.01 | 41.03 | 1,832,041 | -1.64(-3.85%) |
Aug 19, 2015 | 42.52 | 43.09 | 42.16 | 42.68 | 1,299,297 | -0.29(-0.66%) |
Aug 18, 2015 | 42.80 | 43.15 | 42.51 | 42.96 | 950,705 | -0.02(-0.05%) |
Aug 17, 2015 | 42.79 | 43.14 | 42.18 | 42.98 | 1,043,747 | +0.14(+0.32%) |
Aug 14, 2015 | 42.23 | 43.18 | 42.11 | 42.84 | 1,884,005 | +0.59(+1.40%) |
Aug 13, 2015 | 41.75 | 42.44 | 41.57 | 42.25 | 1,040,441 | +0.43(+1.03%) |
Aug 12, 2015 | 41.59 | 41.90 | 41.02 | 41.82 | 1,558,620 | -0.42(-1.00%) |
Aug 11, 2015 | 42.28 | 42.78 | 41.99 | 42.24 | 1,360,116 | -0.88(-2.03%) |
Aug 10, 2015 | 42.30 | 43.20 | 42.18 | 43.12 | 1,277,507 | +1.38(+3.30%) |
Aug 07, 2015 | 42.06 | 42.21 | 41.60 | 41.74 | 1,166,638 | -0.45(-1.07%) |
Aug 06, 2015 | 42.62 | 42.66 | 41.86 | 42.19 | 2,243,906 | -0.34(-0.81%) |
Aug 05, 2015 | 42.68 | 43.09 | 42.42 | 42.54 | 1,111,558 | +0.12(+0.28%) |
Aug 04, 2015 | 42.55 | 42.94 | 42.29 | 42.42 | 1,316,712 | -0.10(-0.23%) |