Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.53 | 38.92 | 38.26 | 38.51 | 254,380 | +0.02(+0.06%) |
Oct 29, 2015 | 38.83 | 39.21 | 37.53 | 38.49 | 294,283 | -0.35(-0.89%) |
Oct 28, 2015 | 38.46 | 38.85 | 38.08 | 38.83 | 360,412 | +0.48(+1.25%) |
Oct 27, 2015 | 38.55 | 38.74 | 38.16 | 38.35 | 372,884 | -0.39(-1.00%) |
Oct 26, 2015 | 38.35 | 38.80 | 38.20 | 38.74 | 190,459 | +0.64(+1.68%) |
Oct 23, 2015 | 38.73 | 39.32 | 37.75 | 38.10 | 198,453 | -0.54(-1.41%) |
Oct 22, 2015 | 38.04 | 38.71 | 38.04 | 38.65 | 293,436 | +0.73(+1.91%) |
Oct 21, 2015 | 38.43 | 38.72 | 37.88 | 37.92 | 188,652 | -0.44(-1.15%) |
Oct 20, 2015 | 38.36 | 38.49 | 38.06 | 38.36 | 249,712 | -0.15(-0.39%) |
Oct 19, 2015 | 37.90 | 38.61 | 37.83 | 38.51 | 202,072 | +0.46(+1.20%) |
Oct 16, 2015 | 37.72 | 38.23 | 37.69 | 38.05 | 259,132 | +0.39(+1.03%) |
Oct 15, 2015 | 37.24 | 37.68 | 37.17 | 37.67 | 508,739 | +0.58(+1.55%) |
Oct 14, 2015 | 37.53 | 37.72 | 37.02 | 37.09 | 185,848 | -0.34(-0.91%) |
Oct 13, 2015 | 37.69 | 37.96 | 37.22 | 37.43 | 193,567 | -0.34(-0.90%) |
Oct 12, 2015 | 37.53 | 38.16 | 37.38 | 37.77 | 249,356 | +0.34(+0.91%) |
Oct 09, 2015 | 37.58 | 37.82 | 37.10 | 37.43 | 226,213 | -0.15(-0.40%) |
Oct 08, 2015 | 37.02 | 37.69 | 36.82 | 37.58 | 353,090 | +0.76(+2.08%) |
Oct 07, 2015 | 36.78 | 37.00 | 36.54 | 36.82 | 244,331 | +0.17(+0.47%) |
Oct 06, 2015 | 36.97 | 37.17 | 36.59 | 36.64 | 228,515 | -0.50(-1.36%) |
Oct 05, 2015 | 36.59 | 37.23 | 36.40 | 37.15 | 270,910 | +0.76(+2.08%) |
Oct 02, 2015 | 35.66 | 36.40 | 35.38 | 36.39 | 282,540 | +0.76(+2.15%) |
Oct 01, 2015 | 35.78 | 35.92 | 35.23 | 35.62 | 268,397 | -0.12(-0.33%) |
Sep 30, 2015 | 35.06 | 35.85 | 35.01 | 35.74 | 386,383 | +0.77(+2.21%) |
Sep 29, 2015 | 34.93 | 35.25 | 34.70 | 34.97 | 216,013 | +0.06(+0.16%) |
Sep 28, 2015 | 34.79 | 35.21 | 34.68 | 34.92 | 214,469 | +0.09(+0.27%) |
Sep 25, 2015 | 34.77 | 35.25 | 34.46 | 34.82 | 223,056 | +0.06(+0.18%) |
Sep 24, 2015 | 34.33 | 34.80 | 34.21 | 34.76 | 151,593 | +0.40(+1.17%) |
Sep 23, 2015 | 34.51 | 34.58 | 34.27 | 34.36 | 168,938 | -0.04(-0.11%) |
Sep 22, 2015 | 34.45 | 34.82 | 33.98 | 34.39 | 196,811 | -0.28(-0.82%) |
Sep 21, 2015 | 34.92 | 35.02 | 34.59 | 34.68 | 189,477 | -0.01(-0.02%) |
Sep 18, 2015 | 34.39 | 35.06 | 34.34 | 34.69 | 479,987 | -0.03(-0.09%) |
Sep 17, 2015 | 34.25 | 35.09 | 34.18 | 34.72 | 230,034 | +0.54(+1.57%) |
Sep 16, 2015 | 33.79 | 34.25 | 33.74 | 34.18 | 210,846 | +0.48(+1.43%) |
Sep 15, 2015 | 33.46 | 33.84 | 33.39 | 33.70 | 179,361 | +0.30(+0.90%) |
Sep 14, 2015 | 33.48 | 33.70 | 33.31 | 33.40 | 139,909 | -0.06(-0.16%) |
Sep 11, 2015 | 33.12 | 33.47 | 32.85 | 33.46 | 159,228 | +0.24(+0.74%) |
Sep 10, 2015 | 33.65 | 33.85 | 33.14 | 33.21 | 208,706 | -0.51(-1.52%) |
Sep 09, 2015 | 33.81 | 34.05 | 33.58 | 33.72 | 341,508 | -0.05(-0.14%) |
Sep 08, 2015 | 33.44 | 33.84 | 33.03 | 33.77 | 430,418 | +0.89(+2.71%) |
Sep 04, 2015 | 32.91 | 32.88 | 32.88 | 32.88 | 261,758 | -0.35(-1.04%) |
Sep 03, 2015 | 33.05 | 33.30 | 32.98 | 33.23 | 256,745 | +0.28(+0.86%) |
Sep 02, 2015 | 33.35 | 33.35 | 32.60 | 32.94 | 537,074 | -0.11(-0.33%) |
Sep 01, 2015 | 33.44 | 33.80 | 33.02 | 33.05 | 439,522 | -0.83(-2.44%) |
Aug 31, 2015 | 33.96 | 34.68 | 33.67 | 33.88 | 360,988 | -0.05(-0.14%) |
Aug 28, 2015 | 34.20 | 34.36 | 33.68 | 33.93 | 207,963 | -0.24(-0.69%) |
Aug 27, 2015 | 34.12 | 34.29 | 33.40 | 34.17 | 501,062 | +0.26(+0.77%) |
Aug 26, 2015 | 34.22 | 34.23 | 33.31 | 33.91 | 405,880 | +0.24(+0.73%) |
Aug 25, 2015 | 34.77 | 34.77 | 33.58 | 33.66 | 744,410 | -0.10(-0.30%) |
Aug 24, 2015 | 33.65 | 34.65 | 33.63 | 33.76 | 858,075 | -1.10(-3.17%) |
Aug 21, 2015 | 34.80 | 35.44 | 34.53 | 34.87 | 406,961 | -0.39(-1.10%) |
Aug 20, 2015 | 35.50 | 35.81 | 35.23 | 35.25 | 277,896 | -0.32(-0.91%) |
Aug 19, 2015 | 35.44 | 35.89 | 35.32 | 35.58 | 299,143 | -0.06(-0.18%) |
Aug 18, 2015 | 35.88 | 35.92 | 35.49 | 35.64 | 329,590 | -0.28(-0.79%) |
Aug 17, 2015 | 35.47 | 35.94 | 35.28 | 35.92 | 391,063 | +0.37(+1.04%) |
Aug 14, 2015 | 34.86 | 35.55 | 34.78 | 35.55 | 283,891 | +0.55(+1.58%) |
Aug 13, 2015 | 34.98 | 35.27 | 34.69 | 35.00 | 346,810 | -0.01(-0.02%) |
Aug 12, 2015 | 33.71 | 35.10 | 33.71 | 35.01 | 447,640 | +0.13(+0.36%) |
Aug 11, 2015 | 35.00 | 35.24 | 34.59 | 34.88 | 301,095 | -0.11(-0.31%) |
Aug 10, 2015 | 35.03 | 35.38 | 34.83 | 34.99 | 364,667 | +0.04(+0.11%) |
Aug 07, 2015 | 34.43 | 35.05 | 34.24 | 34.95 | 366,320 | +0.31(+0.90%) |
Aug 06, 2015 | 35.06 | 35.13 | 34.22 | 34.64 | 451,163 | -0.39(-1.12%) |
Aug 05, 2015 | 34.86 | 35.35 | 34.83 | 35.03 | 280,915 | +0.22(+0.63%) |
Aug 04, 2015 | 35.17 | 35.35 | 34.66 | 34.81 | 363,270 | -0.42(-1.20%) |