Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.48 | 42.10 | 40.80 | 41.61 | 2,537,203 | +0.34(+0.81%) |
Oct 29, 2015 | 41.05 | 41.50 | 40.48 | 41.27 | 2,453,701 | -0.15(-0.36%) |
Oct 28, 2015 | 39.91 | 41.46 | 39.83 | 41.42 | 4,333,396 | +1.53(+3.83%) |
Oct 27, 2015 | 39.96 | 40.23 | 39.26 | 39.89 | 5,141,260 | +1.59(+4.15%) |
Oct 26, 2015 | 38.46 | 38.63 | 37.80 | 38.30 | 3,792,709 | -0.21(-0.54%) |
Oct 23, 2015 | 38.88 | 39.14 | 38.26 | 38.51 | 3,323,409 | -0.14(-0.36%) |
Oct 22, 2015 | 38.24 | 39.11 | 38.11 | 38.65 | 3,652,158 | +0.57(+1.50%) |
Oct 21, 2015 | 38.56 | 38.63 | 37.99 | 38.08 | 2,923,663 | -0.21(-0.54%) |
Oct 20, 2015 | 37.90 | 38.55 | 37.67 | 38.28 | 5,202,635 | +0.29(+0.75%) |
Oct 19, 2015 | 38.30 | 38.32 | 37.83 | 38.00 | 2,791,673 | -0.57(-1.48%) |
Oct 16, 2015 | 39.50 | 39.59 | 38.17 | 38.57 | 3,069,381 | -0.75(-1.91%) |
Oct 15, 2015 | 39.78 | 39.85 | 38.94 | 39.32 | 2,659,076 | -0.23(-0.57%) |
Oct 14, 2015 | 40.02 | 40.36 | 39.43 | 39.55 | 1,845,838 | -0.59(-1.47%) |
Oct 13, 2015 | 40.26 | 40.53 | 40.00 | 40.14 | 1,524,311 | -0.52(-1.29%) |
Oct 12, 2015 | 40.68 | 40.72 | 40.21 | 40.66 | 963,755 | -0.05(-0.12%) |
Oct 09, 2015 | 40.60 | 41.02 | 40.34 | 40.71 | 1,221,461 | +0.16(+0.39%) |
Oct 08, 2015 | 39.31 | 40.65 | 38.98 | 40.55 | 1,291,815 | +0.87(+2.19%) |
Oct 07, 2015 | 39.26 | 40.09 | 39.05 | 39.69 | 1,382,525 | +0.65(+1.67%) |
Oct 06, 2015 | 38.76 | 39.32 | 38.74 | 39.03 | 1,470,705 | +0.19(+0.48%) |
Oct 05, 2015 | 38.32 | 38.95 | 38.11 | 38.85 | 2,509,795 | +0.93(+2.45%) |
Oct 02, 2015 | 36.66 | 38.02 | 36.66 | 37.92 | 2,290,471 | +0.34(+0.89%) |
Oct 01, 2015 | 37.09 | 37.67 | 36.82 | 37.58 | 2,781,934 | +0.44(+1.20%) |
Sep 30, 2015 | 37.45 | 37.73 | 36.69 | 37.14 | 2,300,848 | +0.21(+0.56%) |
Sep 29, 2015 | 36.93 | 37.73 | 36.65 | 36.93 | 2,244,699 | -0.06(-0.16%) |
Sep 28, 2015 | 37.07 | 38.31 | 36.90 | 36.99 | 1,730,798 | -0.77(-2.04%) |
Sep 25, 2015 | 38.23 | 38.47 | 37.50 | 37.76 | 1,854,367 | -0.01(-0.03%) |
Sep 24, 2015 | 37.07 | 37.99 | 36.77 | 37.77 | 3,043,056 | +0.20(+0.53%) |
Sep 23, 2015 | 38.19 | 38.23 | 37.44 | 37.57 | 1,655,308 | -0.44(-1.17%) |
Sep 22, 2015 | 37.98 | 38.45 | 35.44 | 38.02 | 2,857,105 | -1.02(-2.60%) |
Sep 21, 2015 | 39.15 | 39.57 | 38.86 | 39.03 | 1,977,005 | -0.02(-0.05%) |
Sep 18, 2015 | 39.66 | 39.66 | 38.91 | 39.05 | 4,052,401 | -1.08(-2.68%) |
Sep 17, 2015 | 40.65 | 40.93 | 40.01 | 40.13 | 1,756,068 | -0.54(-1.33%) |
Sep 16, 2015 | 40.38 | 40.73 | 39.81 | 40.67 | 2,023,006 | +0.29(+0.71%) |
Sep 15, 2015 | 39.98 | 40.62 | 39.71 | 40.39 | 1,944,006 | +0.60(+1.51%) |
Sep 14, 2015 | 39.91 | 40.00 | 39.64 | 39.78 | 1,645,868 | -0.19(-0.47%) |
Sep 11, 2015 | 39.71 | 39.98 | 39.47 | 39.97 | 1,224,292 | +0.13(+0.32%) |
Sep 10, 2015 | 39.79 | 40.03 | 39.41 | 39.84 | 1,821,877 | +0.11(+0.27%) |
Sep 09, 2015 | 40.12 | 40.64 | 39.67 | 39.73 | 3,762,421 | +0.03(+0.07%) |
Sep 08, 2015 | 38.89 | 39.97 | 38.72 | 39.71 | 4,087,346 | +1.59(+4.17%) |
Sep 04, 2015 | 37.67 | 38.12 | 38.12 | 38.12 | 2,704,978 | -0.15(-0.39%) |
Sep 03, 2015 | 38.18 | 38.89 | 38.08 | 38.27 | 2,156,324 | +0.22(+0.57%) |
Sep 02, 2015 | 38.04 | 38.45 | 37.49 | 38.05 | 3,075,810 | +1.39(+3.79%) |
Sep 01, 2015 | 37.41 | 38.38 | 36.30 | 36.66 | 2,904,978 | -1.61(-4.20%) |
Aug 31, 2015 | 39.01 | 39.09 | 38.22 | 38.27 | 2,030,155 | -0.90(-2.29%) |
Aug 28, 2015 | 38.71 | 39.27 | 38.52 | 39.16 | 2,169,931 | +0.30(+0.76%) |
Aug 27, 2015 | 38.01 | 38.91 | 37.49 | 38.87 | 3,011,099 | +1.39(+3.71%) |
Aug 26, 2015 | 37.47 | 37.56 | 36.18 | 37.48 | 3,375,078 | +0.99(+2.70%) |
Aug 25, 2015 | 38.89 | 40.07 | 36.44 | 36.49 | 3,122,709 | -1.37(-3.62%) |
Aug 24, 2015 | 35.56 | 39.45 | 31.76 | 37.86 | 3,431,920 | -1.35(-3.45%) |
Aug 21, 2015 | 40.44 | 40.59 | 39.21 | 39.21 | 3,313,748 | -1.94(-4.72%) |
Aug 20, 2015 | 42.45 | 42.85 | 41.14 | 41.15 | 1,826,647 | -1.65(-3.85%) |
Aug 19, 2015 | 42.64 | 43.22 | 42.29 | 42.80 | 1,295,472 | -0.29(-0.66%) |
Aug 18, 2015 | 42.93 | 43.28 | 42.63 | 43.09 | 947,906 | -0.02(-0.05%) |
Aug 17, 2015 | 42.92 | 43.27 | 42.31 | 43.11 | 1,040,674 | +0.14(+0.32%) |
Aug 14, 2015 | 42.36 | 43.30 | 42.23 | 42.97 | 1,878,458 | +0.59(+1.40%) |
Aug 13, 2015 | 41.87 | 42.57 | 41.70 | 42.38 | 1,037,378 | +0.43(+1.03%) |
Aug 12, 2015 | 41.72 | 42.02 | 41.15 | 41.94 | 1,554,031 | -0.42(-1.00%) |
Aug 11, 2015 | 42.41 | 42.91 | 42.11 | 42.37 | 1,356,112 | -0.88(-2.03%) |
Aug 10, 2015 | 42.43 | 43.33 | 42.31 | 43.25 | 1,273,746 | +1.38(+3.30%) |
Aug 07, 2015 | 42.18 | 42.34 | 41.73 | 41.87 | 1,163,203 | -0.45(-1.07%) |
Aug 06, 2015 | 42.74 | 42.79 | 41.98 | 42.32 | 2,237,301 | -0.35(-0.81%) |
Aug 05, 2015 | 42.80 | 43.22 | 42.55 | 42.66 | 1,108,285 | +0.12(+0.28%) |
Aug 04, 2015 | 42.67 | 43.07 | 42.42 | 42.55 | 1,312,836 | -0.10(-0.23%) |