Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.78 | 40.97 | 38.78 | 40.74 | 170,783 | +2.69(+7.07%) |
Oct 29, 2015 | 38.17 | 38.32 | 37.88 | 38.05 | 71,124 | -0.35(-0.91%) |
Oct 28, 2015 | 37.57 | 38.47 | 37.49 | 38.40 | 61,118 | +1.04(+2.78%) |
Oct 27, 2015 | 37.87 | 37.94 | 37.13 | 37.36 | 80,834 | -0.59(-1.55%) |
Oct 26, 2015 | 37.74 | 38.05 | 37.59 | 37.95 | 35,705 | +0.29(+0.77%) |
Oct 23, 2015 | 37.95 | 38.14 | 37.57 | 37.66 | 62,368 | +0.12(+0.32%) |
Oct 22, 2015 | 37.32 | 37.70 | 37.21 | 37.54 | 45,814 | +0.51(+1.38%) |
Oct 21, 2015 | 37.70 | 37.81 | 36.88 | 37.03 | 56,653 | -0.46(-1.23%) |
Oct 20, 2015 | 37.49 | 37.64 | 37.37 | 37.49 | 54,654 | -0.04(-0.11%) |
Oct 19, 2015 | 37.08 | 37.59 | 37.06 | 37.53 | 33,001 | +0.36(+0.97%) |
Oct 16, 2015 | 37.20 | 37.62 | 36.89 | 37.17 | 100,655 | +0.06(+0.16%) |
Oct 15, 2015 | 37.08 | 37.24 | 36.72 | 37.11 | 47,967 | +0.25(+0.68%) |
Oct 14, 2015 | 37.42 | 37.55 | 36.64 | 36.86 | 61,323 | -0.50(-1.34%) |
Oct 13, 2015 | 37.36 | 37.81 | 37.19 | 37.36 | 40,983 | -0.17(-0.45%) |
Oct 12, 2015 | 37.25 | 37.62 | 36.88 | 37.53 | 73,713 | +0.34(+0.91%) |
Oct 09, 2015 | 37.75 | 38.01 | 36.96 | 37.19 | 61,468 | -0.69(-1.82%) |
Oct 08, 2015 | 37.02 | 37.96 | 36.88 | 37.88 | 84,603 | +0.76(+2.05%) |
Oct 07, 2015 | 36.78 | 37.28 | 36.64 | 37.12 | 125,482 | +0.63(+1.73%) |
Oct 06, 2015 | 36.44 | 36.87 | 36.32 | 36.49 | 65,125 | -0.09(-0.25%) |
Oct 05, 2015 | 35.65 | 36.70 | 35.43 | 36.58 | 66,058 | +1.15(+3.25%) |
Oct 02, 2015 | 34.76 | 35.46 | 34.42 | 35.43 | 109,406 | +0.26(+0.74%) |
Oct 01, 2015 | 35.35 | 35.61 | 34.59 | 35.17 | 86,182 | -0.26(-0.73%) |
Sep 30, 2015 | 35.10 | 35.48 | 34.77 | 35.43 | 110,049 | +0.44(+1.26%) |
Sep 29, 2015 | 35.02 | 35.24 | 34.60 | 34.99 | 105,668 | +0.23(+0.66%) |
Sep 28, 2015 | 35.09 | 35.29 | 34.55 | 34.76 | 122,709 | -0.38(-1.08%) |
Sep 25, 2015 | 35.60 | 35.67 | 35.05 | 35.14 | 69,467 | -0.21(-0.59%) |
Sep 24, 2015 | 35.41 | 35.69 | 35.31 | 35.35 | 47,873 | -0.27(-0.76%) |
Sep 23, 2015 | 35.51 | 36.20 | 35.31 | 35.62 | 58,660 | +0.29(+0.82%) |
Sep 22, 2015 | 36.05 | 36.13 | 35.33 | 35.33 | 87,954 | -1.09(-2.99%) |
Sep 21, 2015 | 35.88 | 36.97 | 35.71 | 36.42 | 50,847 | +0.91(+2.56%) |
Sep 18, 2015 | 35.38 | 35.71 | 35.12 | 35.51 | 100,163 | -0.19(-0.53%) |
Sep 17, 2015 | 35.89 | 36.43 | 35.52 | 35.70 | 50,226 | -0.24(-0.67%) |
Sep 16, 2015 | 35.39 | 36.65 | 35.10 | 35.94 | 85,660 | +0.79(+2.25%) |
Sep 15, 2015 | 35.22 | 35.48 | 35.10 | 35.15 | 69,294 | +0.02(+0.06%) |
Sep 14, 2015 | 35.18 | 35.47 | 34.95 | 35.13 | 64,722 | -0.09(-0.26%) |
Sep 11, 2015 | 35.13 | 35.25 | 34.81 | 35.22 | 81,030 | -0.03(-0.09%) |
Sep 10, 2015 | 35.46 | 35.79 | 35.01 | 35.25 | 78,046 | -0.48(-1.34%) |
Sep 09, 2015 | 37.05 | 37.05 | 35.64 | 35.73 | 53,740 | -0.95(-2.59%) |
Sep 08, 2015 | 36.11 | 36.92 | 35.93 | 36.68 | 77,212 | +0.86(+2.40%) |
Sep 04, 2015 | 35.51 | 35.82 | 35.82 | 35.82 | 47,200 | -0.17(-0.47%) |
Sep 03, 2015 | 35.91 | 36.31 | 35.66 | 35.99 | 50,182 | +0.25(+0.70%) |
Sep 02, 2015 | 36.18 | 36.18 | 35.02 | 35.74 | 102,849 | -0.10(-0.28%) |
Sep 01, 2015 | 36.28 | 36.84 | 35.76 | 35.84 | 71,851 | -1.08(-2.93%) |
Aug 31, 2015 | 36.92 | 37.52 | 36.72 | 36.92 | 110,887 | -0.07(-0.19%) |
Aug 28, 2015 | 36.96 | 37.46 | 36.68 | 36.99 | 65,525 | +0.03(+0.08%) |
Aug 27, 2015 | 36.14 | 37.14 | 35.74 | 36.96 | 67,343 | +1.08(+3.01%) |
Aug 26, 2015 | 35.35 | 36.08 | 34.95 | 35.88 | 76,652 | +0.95(+2.72%) |
Aug 25, 2015 | 36.46 | 36.46 | 34.83 | 34.93 | 105,181 | -0.88(-2.46%) |
Aug 24, 2015 | 35.96 | 37.45 | 35.07 | 35.81 | 58,902 | -1.78(-4.74%) |
Aug 21, 2015 | 37.74 | 38.22 | 37.43 | 37.59 | 47,731 | -0.36(-0.95%) |
Aug 20, 2015 | 38.79 | 39.12 | 37.91 | 37.95 | 70,934 | -1.02(-2.62%) |
Aug 19, 2015 | 38.70 | 39.23 | 38.21 | 38.97 | 29,709 | -0.06(-0.15%) |
Aug 18, 2015 | 39.15 | 39.39 | 38.64 | 39.03 | 32,533 | -0.02(-0.05%) |
Aug 17, 2015 | 38.55 | 39.50 | 38.35 | 39.05 | 45,324 | +0.25(+0.64%) |
Aug 14, 2015 | 38.25 | 38.90 | 37.82 | 38.80 | 33,439 | +0.56(+1.46%) |
Aug 13, 2015 | 37.85 | 38.57 | 37.67 | 38.24 | 78,302 | +0.31(+0.82%) |
Aug 12, 2015 | 38.31 | 38.51 | 36.77 | 37.93 | 83,326 | -0.72(-1.86%) |
Aug 11, 2015 | 38.16 | 38.87 | 37.97 | 38.65 | 52,771 | +0.24(+0.62%) |
Aug 10, 2015 | 38.01 | 38.79 | 37.85 | 38.41 | 77,265 | +0.69(+1.83%) |
Aug 07, 2015 | 37.66 | 38.22 | 37.20 | 37.72 | 48,179 | -0.06(-0.16%) |
Aug 06, 2015 | 37.85 | 37.89 | 37.13 | 37.78 | 48,191 | -0.12(-0.32%) |
Aug 05, 2015 | 38.17 | 38.66 | 37.16 | 37.90 | 82,721 | -0.15(-0.39%) |
Aug 04, 2015 | 38.21 | 38.95 | 37.62 | 38.05 | 78,623 | -0.23(-0.60%) |