Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.22 | 39.37 | 38.75 | 38.95 | 468,605 | -0.41(-1.03%) |
Oct 29, 2015 | 39.20 | 39.81 | 39.08 | 39.35 | 461,568 | -0.14(-0.36%) |
Oct 28, 2015 | 37.48 | 39.56 | 37.30 | 39.50 | 699,350 | +1.97(+5.25%) |
Oct 27, 2015 | 37.65 | 37.91 | 37.29 | 37.53 | 366,417 | -0.22(-0.58%) |
Oct 26, 2015 | 36.81 | 37.80 | 36.55 | 37.75 | 400,708 | +0.53(+1.42%) |
Oct 23, 2015 | 36.92 | 37.39 | 36.59 | 37.22 | 378,526 | +0.73(+2.00%) |
Oct 22, 2015 | 36.45 | 37.01 | 36.18 | 36.49 | 644,684 | +0.16(+0.44%) |
Oct 21, 2015 | 37.84 | 38.68 | 35.65 | 36.33 | 1,144,454 | -2.18(-5.66%) |
Oct 20, 2015 | 37.96 | 38.73 | 37.59 | 38.50 | 1,041,975 | +0.81(+2.16%) |
Oct 19, 2015 | 37.02 | 37.95 | 36.95 | 37.69 | 697,200 | +0.41(+1.09%) |
Oct 16, 2015 | 36.68 | 37.36 | 36.35 | 37.28 | 753,218 | +0.83(+2.29%) |
Oct 15, 2015 | 35.43 | 36.59 | 35.22 | 36.45 | 590,980 | +1.37(+3.91%) |
Oct 14, 2015 | 35.86 | 35.86 | 34.75 | 35.08 | 878,228 | -0.91(-2.53%) |
Oct 13, 2015 | 36.97 | 37.08 | 35.95 | 35.98 | 498,855 | -1.02(-2.76%) |
Oct 12, 2015 | 36.87 | 37.75 | 36.24 | 37.01 | 443,337 | +0.13(+0.36%) |
Oct 09, 2015 | 38.03 | 38.03 | 36.56 | 36.87 | 532,615 | -0.95(-2.50%) |
Oct 08, 2015 | 37.27 | 37.85 | 37.10 | 37.82 | 619,163 | +0.50(+1.34%) |
Oct 07, 2015 | 37.31 | 37.42 | 36.86 | 37.32 | 684,433 | +0.28(+0.77%) |
Oct 06, 2015 | 38.18 | 38.19 | 36.80 | 37.04 | 857,233 | -1.15(-3.00%) |
Oct 05, 2015 | 37.13 | 38.31 | 37.13 | 38.18 | 952,673 | +1.27(+3.44%) |
Oct 02, 2015 | 37.52 | 37.57 | 35.86 | 36.91 | 1,765,994 | -1.58(-4.11%) |
Oct 01, 2015 | 37.39 | 38.58 | 36.83 | 38.49 | 959,820 | +1.13(+3.02%) |
Sep 30, 2015 | 36.42 | 37.41 | 36.32 | 37.37 | 703,430 | +1.26(+3.49%) |
Sep 29, 2015 | 36.24 | 36.41 | 35.69 | 36.11 | 721,818 | -0.02(-0.05%) |
Sep 28, 2015 | 38.09 | 38.31 | 35.90 | 36.13 | 984,464 | -2.34(-6.08%) |
Sep 25, 2015 | 37.98 | 38.71 | 37.73 | 38.46 | 933,858 | +0.94(+2.50%) |
Sep 24, 2015 | 37.10 | 37.54 | 36.85 | 37.53 | 771,430 | +0.09(+0.23%) |
Sep 23, 2015 | 36.92 | 37.61 | 36.68 | 37.44 | 570,052 | +0.54(+1.46%) |
Sep 22, 2015 | 36.87 | 37.20 | 36.59 | 36.90 | 503,520 | -0.48(-1.29%) |
Sep 21, 2015 | 36.87 | 37.63 | 36.87 | 37.39 | 457,977 | +0.73(+1.99%) |
Sep 18, 2015 | 36.36 | 36.91 | 36.22 | 36.66 | 1,015,699 | -0.31(-0.85%) |
Sep 17, 2015 | 37.20 | 38.13 | 36.71 | 36.97 | 898,307 | -0.36(-0.96%) |
Sep 16, 2015 | 36.71 | 37.49 | 36.21 | 37.33 | 665,846 | +0.62(+1.70%) |
Sep 15, 2015 | 36.13 | 36.74 | 36.01 | 36.70 | 327,738 | +0.62(+1.71%) |
Sep 14, 2015 | 36.37 | 36.37 | 35.80 | 36.09 | 371,138 | -0.23(-0.63%) |
Sep 11, 2015 | 35.95 | 36.34 | 35.62 | 36.32 | 349,127 | +0.16(+0.45%) |
Sep 10, 2015 | 36.15 | 36.44 | 35.97 | 36.15 | 413,496 | +0.10(+0.29%) |
Sep 09, 2015 | 36.93 | 37.18 | 35.96 | 36.05 | 432,487 | -0.46(-1.27%) |
Sep 08, 2015 | 36.21 | 36.65 | 35.71 | 36.51 | 577,212 | +1.02(+2.88%) |
Sep 04, 2015 | 34.89 | 35.49 | 35.49 | 35.49 | 725,673 | +0.09(+0.27%) |
Sep 03, 2015 | 35.96 | 36.34 | 35.26 | 35.40 | 862,601 | -0.44(-1.22%) |
Sep 02, 2015 | 36.37 | 36.98 | 34.71 | 35.83 | 1,234,843 | -0.54(-1.48%) |
Sep 01, 2015 | 36.84 | 37.17 | 36.14 | 36.37 | 1,163,272 | -1.42(-3.76%) |
Aug 31, 2015 | 38.18 | 38.26 | 37.08 | 37.79 | 790,666 | -0.34(-0.89%) |
Aug 28, 2015 | 37.18 | 38.14 | 37.09 | 38.13 | 869,376 | +0.54(+1.44%) |
Aug 27, 2015 | 36.51 | 37.65 | 36.14 | 37.59 | 1,110,534 | +1.54(+4.27%) |
Aug 26, 2015 | 35.50 | 36.17 | 34.57 | 36.05 | 930,767 | +1.61(+4.69%) |
Aug 25, 2015 | 36.50 | 36.82 | 34.40 | 34.44 | 1,217,124 | -0.42(-1.22%) |
Aug 24, 2015 | 34.91 | 35.74 | 33.62 | 34.86 | 1,792,401 | -1.81(-4.94%) |
Aug 21, 2015 | 37.68 | 37.95 | 36.51 | 36.68 | 1,008,124 | -1.30(-3.43%) |
Aug 20, 2015 | 39.62 | 39.62 | 37.95 | 37.98 | 738,711 | -1.56(-3.94%) |
Aug 19, 2015 | 39.91 | 39.91 | 39.27 | 39.54 | 390,909 | -0.48(-1.20%) |
Aug 18, 2015 | 40.45 | 40.45 | 39.52 | 40.02 | 360,406 | -0.45(-1.12%) |
Aug 17, 2015 | 39.59 | 40.49 | 39.08 | 40.47 | 577,890 | +0.63(+1.59%) |
Aug 14, 2015 | 39.31 | 39.87 | 39.14 | 39.84 | 270,092 | +0.35(+0.88%) |
Aug 13, 2015 | 39.46 | 39.64 | 39.13 | 39.49 | 298,552 | +0.15(+0.38%) |
Aug 12, 2015 | 39.62 | 39.62 | 38.41 | 39.34 | 567,943 | -0.46(-1.16%) |
Aug 11, 2015 | 39.99 | 40.34 | 39.41 | 39.80 | 537,758 | -0.80(-1.98%) |
Aug 10, 2015 | 40.64 | 41.15 | 40.51 | 40.61 | 430,969 | +0.25(+0.61%) |
Aug 07, 2015 | 40.43 | 40.67 | 39.88 | 40.36 | 488,566 | -0.19(-0.47%) |
Aug 06, 2015 | 40.87 | 41.22 | 39.87 | 40.55 | 447,814 | -0.34(-0.83%) |
Aug 05, 2015 | 41.60 | 41.97 | 40.76 | 40.89 | 549,479 | -0.70(-1.68%) |
Aug 04, 2015 | 40.24 | 41.95 | 40.24 | 41.59 | 923,413 | +1.52(+3.79%) |