Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.58 | 38.67 | 38.13 | 38.39 | 2,155,133 | -0.17(-0.44%) |
Oct 29, 2015 | 38.81 | 39.13 | 38.52 | 38.56 | 1,782,109 | -0.45(-1.17%) |
Oct 28, 2015 | 38.74 | 39.02 | 38.55 | 39.02 | 1,182,908 | +0.41(+1.05%) |
Oct 27, 2015 | 38.88 | 39.08 | 38.50 | 38.61 | 1,767,260 | -0.27(-0.70%) |
Oct 26, 2015 | 39.07 | 39.24 | 38.87 | 38.88 | 1,412,757 | -0.28(-0.71%) |
Oct 23, 2015 | 39.65 | 39.86 | 39.09 | 39.16 | 1,902,908 | -0.37(-0.95%) |
Oct 22, 2015 | 39.41 | 39.63 | 39.24 | 39.53 | 1,226,454 | +0.37(+0.96%) |
Oct 21, 2015 | 39.44 | 39.57 | 39.12 | 39.16 | 604,339 | -0.13(-0.33%) |
Oct 20, 2015 | 39.38 | 39.48 | 39.18 | 39.29 | 692,732 | -0.05(-0.12%) |
Oct 19, 2015 | 39.36 | 39.57 | 39.24 | 39.34 | 1,367,217 | -0.07(-0.18%) |
Oct 16, 2015 | 39.12 | 39.45 | 39.04 | 39.41 | 617,291 | +0.38(+0.97%) |
Oct 15, 2015 | 39.02 | 39.14 | 38.79 | 39.03 | 700,946 | +0.25(+0.64%) |
Oct 14, 2015 | 39.24 | 39.33 | 38.73 | 38.78 | 832,027 | -0.43(-1.10%) |
Oct 13, 2015 | 39.24 | 39.51 | 39.12 | 39.21 | 1,118,903 | -0.16(-0.42%) |
Oct 12, 2015 | 39.13 | 39.48 | 39.10 | 39.38 | 1,827,386 | +0.30(+0.78%) |
Oct 09, 2015 | 38.87 | 39.17 | 38.81 | 39.08 | 865,505 | +0.25(+0.65%) |
Oct 08, 2015 | 38.50 | 38.83 | 38.39 | 38.82 | 1,278,506 | +0.25(+0.64%) |
Oct 07, 2015 | 38.30 | 38.67 | 38.09 | 38.58 | 2,313,021 | +0.42(+1.10%) |
Oct 06, 2015 | 38.51 | 38.51 | 38.10 | 38.16 | 1,566,588 | -0.37(-0.96%) |
Oct 05, 2015 | 38.27 | 38.60 | 38.09 | 38.53 | 3,562,294 | +0.56(+1.48%) |
Oct 02, 2015 | 37.13 | 37.96 | 37.11 | 37.96 | 1,573,804 | +0.59(+1.59%) |
Oct 01, 2015 | 37.46 | 37.55 | 37.10 | 37.37 | 2,543,121 | -0.04(-0.12%) |
Sep 30, 2015 | 37.98 | 38.35 | 37.37 | 37.42 | 3,913,070 | -0.28(-0.75%) |
Sep 29, 2015 | 37.63 | 37.81 | 37.48 | 37.70 | 1,406,934 | +0.04(+0.11%) |
Sep 28, 2015 | 38.03 | 38.27 | 37.57 | 37.66 | 1,178,105 | -0.53(-1.39%) |
Sep 25, 2015 | 38.13 | 38.55 | 37.93 | 38.19 | 1,433,131 | +0.38(+1.01%) |
Sep 24, 2015 | 37.37 | 37.84 | 37.24 | 37.80 | 2,004,044 | +0.30(+0.80%) |
Sep 23, 2015 | 37.54 | 37.67 | 37.34 | 37.51 | 795,252 | +0.05(+0.13%) |
Sep 22, 2015 | 37.46 | 37.70 | 37.25 | 37.46 | 1,104,689 | -0.36(-0.96%) |
Sep 21, 2015 | 37.65 | 37.90 | 37.51 | 37.82 | 755,314 | +0.41(+1.08%) |
Sep 18, 2015 | 37.56 | 37.76 | 37.34 | 37.41 | 2,257,848 | -0.42(-1.12%) |
Sep 17, 2015 | 37.73 | 38.18 | 37.63 | 37.84 | 1,360,903 | +0.17(+0.44%) |
Sep 16, 2015 | 37.57 | 37.74 | 37.47 | 37.67 | 1,729,158 | +0.10(+0.27%) |
Sep 15, 2015 | 37.28 | 37.68 | 37.20 | 37.57 | 1,103,798 | +0.36(+0.97%) |
Sep 14, 2015 | 37.52 | 37.55 | 37.08 | 37.21 | 1,272,366 | -0.29(-0.78%) |
Sep 11, 2015 | 37.14 | 37.64 | 37.02 | 37.50 | 2,374,618 | -0.40(-1.06%) |
Sep 10, 2015 | 37.91 | 38.25 | 37.76 | 37.90 | 1,047,661 | -0.11(-0.28%) |
Sep 09, 2015 | 38.80 | 38.94 | 37.94 | 38.01 | 1,155,105 | -0.57(-1.48%) |
Sep 08, 2015 | 38.36 | 38.59 | 38.05 | 38.58 | 1,348,231 | +0.70(+1.86%) |
Sep 04, 2015 | 37.93 | 37.88 | 37.88 | 37.88 | 2,432,939 | -0.49(-1.28%) |
Sep 03, 2015 | 38.00 | 38.49 | 37.86 | 38.37 | 941,280 | +0.53(+1.39%) |
Sep 02, 2015 | 37.67 | 37.91 | 37.49 | 37.84 | 1,745,615 | +0.41(+1.11%) |
Sep 01, 2015 | 37.90 | 38.09 | 37.31 | 37.43 | 1,577,668 | -1.05(-2.74%) |
Aug 31, 2015 | 38.61 | 38.79 | 38.13 | 38.48 | 2,243,867 | -0.25(-0.66%) |
Aug 28, 2015 | 38.52 | 38.84 | 38.20 | 38.73 | 2,198,845 | +0.14(+0.36%) |
Aug 27, 2015 | 38.29 | 38.62 | 37.87 | 38.59 | 1,569,611 | +0.69(+1.82%) |
Aug 26, 2015 | 37.70 | 38.00 | 36.93 | 37.90 | 1,544,463 | +0.91(+2.46%) |
Aug 25, 2015 | 38.68 | 38.80 | 36.97 | 36.99 | 1,901,352 | -0.91(-2.39%) |
Aug 24, 2015 | 36.89 | 38.42 | 36.61 | 37.90 | 3,399,377 | -0.77(-1.98%) |
Aug 21, 2015 | 39.33 | 39.47 | 38.66 | 38.66 | 1,195,654 | -0.87(-2.20%) |
Aug 20, 2015 | 39.75 | 39.91 | 39.51 | 39.53 | 1,020,751 | -0.49(-1.23%) |
Aug 19, 2015 | 40.20 | 40.20 | 39.86 | 40.03 | 1,063,196 | -0.37(-0.91%) |
Aug 18, 2015 | 40.34 | 40.46 | 40.09 | 40.39 | 1,054,261 | +0.11(+0.28%) |
Aug 17, 2015 | 39.90 | 40.28 | 39.65 | 40.28 | 1,244,198 | +0.30(+0.75%) |
Aug 14, 2015 | 39.83 | 39.99 | 39.69 | 39.98 | 611,993 | +0.17(+0.44%) |
Aug 13, 2015 | 39.70 | 39.94 | 39.60 | 39.81 | 713,183 | +0.08(+0.19%) |
Aug 12, 2015 | 39.16 | 39.73 | 38.95 | 39.73 | 1,547,416 | +0.29(+0.75%) |
Aug 11, 2015 | 39.53 | 39.65 | 39.33 | 39.44 | 1,136,182 | -0.33(-0.84%) |
Aug 10, 2015 | 39.82 | 40.03 | 39.66 | 39.77 | 865,603 | +0.06(+0.16%) |
Aug 07, 2015 | 39.61 | 39.72 | 39.48 | 39.71 | 1,628,091 | +0.01(+0.03%) |
Aug 06, 2015 | 39.90 | 39.98 | 39.40 | 39.70 | 1,255,055 | -0.06(-0.16%) |
Aug 05, 2015 | 39.22 | 40.00 | 39.12 | 39.76 | 2,093,380 | +0.66(+1.68%) |
Aug 04, 2015 | 39.00 | 39.32 | 38.84 | 39.10 | 1,421,799 | +0.28(+0.71%) |