Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.34 | 40.34 | 40.03 | 40.03 | 1,038,706 | -0.24(-0.59%) |
Oct 29, 2015 | 40.22 | 40.34 | 40.09 | 40.27 | 1,696,734 | +0.00(+0.00%) |
Oct 28, 2015 | 40.12 | 40.30 | 39.82 | 40.27 | 1,883,224 | +0.23(+0.57%) |
Oct 27, 2015 | 39.99 | 40.11 | 39.90 | 40.04 | 2,354,361 | -0.06(-0.14%) |
Oct 26, 2015 | 40.07 | 40.13 | 40.00 | 40.10 | 2,313,979 | +0.02(+0.05%) |
Oct 23, 2015 | 40.27 | 40.27 | 39.88 | 40.08 | 2,466,216 | +0.02(+0.05%) |
Oct 22, 2015 | 39.67 | 40.10 | 39.66 | 40.06 | 1,349,911 | +0.57(+1.45%) |
Oct 21, 2015 | 39.70 | 39.73 | 39.46 | 39.48 | 901,449 | -0.14(-0.36%) |
Oct 20, 2015 | 39.64 | 39.70 | 39.52 | 39.63 | 981,204 | -0.07(-0.17%) |
Oct 19, 2015 | 39.52 | 39.69 | 39.49 | 39.69 | 2,799,258 | +0.09(+0.22%) |
Oct 16, 2015 | 39.44 | 39.61 | 39.40 | 39.61 | 1,269,809 | +0.31(+0.80%) |
Oct 15, 2015 | 38.99 | 39.34 | 38.93 | 39.29 | 2,347,660 | +0.42(+1.08%) |
Oct 14, 2015 | 39.14 | 39.27 | 38.86 | 38.87 | 1,337,506 | -0.27(-0.68%) |
Oct 13, 2015 | 39.20 | 39.38 | 39.08 | 39.14 | 1,898,390 | -0.17(-0.44%) |
Oct 12, 2015 | 39.16 | 39.35 | 39.15 | 39.31 | 708,649 | +0.12(+0.32%) |
Oct 09, 2015 | 39.20 | 39.28 | 39.08 | 39.19 | 1,051,734 | +0.08(+0.20%) |
Oct 08, 2015 | 38.75 | 39.17 | 38.67 | 39.11 | 1,535,321 | +0.30(+0.76%) |
Oct 07, 2015 | 38.69 | 38.83 | 38.55 | 38.82 | 2,942,265 | +0.28(+0.72%) |
Oct 06, 2015 | 38.84 | 38.84 | 38.46 | 38.54 | 961,945 | -0.30(-0.76%) |
Oct 05, 2015 | 38.53 | 38.86 | 38.53 | 38.84 | 1,291,922 | +0.54(+1.42%) |
Oct 02, 2015 | 37.53 | 38.29 | 37.41 | 38.29 | 2,119,461 | +0.48(+1.26%) |
Oct 01, 2015 | 37.80 | 37.85 | 37.44 | 37.82 | 1,671,661 | +0.05(+0.13%) |
Sep 30, 2015 | 37.61 | 37.80 | 37.43 | 37.77 | 1,235,232 | +0.47(+1.25%) |
Sep 29, 2015 | 37.28 | 37.44 | 37.10 | 37.30 | 1,608,211 | +0.08(+0.20%) |
Sep 28, 2015 | 37.82 | 37.82 | 37.14 | 37.22 | 1,444,564 | -0.76(-2.01%) |
Sep 25, 2015 | 38.21 | 38.37 | 37.82 | 37.99 | 1,643,611 | +0.01(+0.03%) |
Sep 24, 2015 | 37.79 | 38.03 | 37.61 | 37.98 | 2,385,191 | -0.03(-0.07%) |
Sep 23, 2015 | 37.95 | 38.07 | 37.84 | 38.00 | 775,873 | +0.08(+0.20%) |
Sep 22, 2015 | 37.93 | 38.08 | 37.74 | 37.93 | 1,806,616 | -0.40(-1.04%) |
Sep 21, 2015 | 38.26 | 38.52 | 38.12 | 38.33 | 1,240,677 | +0.24(+0.62%) |
Sep 18, 2015 | 38.05 | 38.45 | 37.91 | 38.09 | 915,017 | -0.37(-0.96%) |
Sep 17, 2015 | 38.33 | 38.96 | 38.32 | 38.46 | 1,427,912 | +0.09(+0.25%) |
Sep 16, 2015 | 38.14 | 38.40 | 38.06 | 38.37 | 1,245,296 | +0.31(+0.82%) |
Sep 15, 2015 | 37.74 | 38.15 | 37.68 | 38.05 | 2,008,834 | +0.37(+0.98%) |
Sep 14, 2015 | 37.83 | 37.83 | 37.58 | 37.68 | 1,156,661 | -0.10(-0.28%) |
Sep 11, 2015 | 37.45 | 37.79 | 37.37 | 37.79 | 4,814,740 | +0.24(+0.63%) |
Sep 10, 2015 | 37.43 | 37.79 | 37.37 | 37.55 | 1,130,710 | +0.09(+0.23%) |
Sep 09, 2015 | 38.29 | 38.29 | 37.39 | 37.46 | 967,027 | -0.52(-1.37%) |
Sep 08, 2015 | 37.69 | 38.00 | 37.56 | 37.99 | 1,399,786 | +0.78(+2.09%) |
Sep 04, 2015 | 37.33 | 37.21 | 37.21 | 37.21 | 1,489,319 | -0.51(-1.36%) |
Sep 03, 2015 | 37.70 | 38.05 | 37.62 | 37.72 | 1,680,319 | +0.09(+0.23%) |
Sep 02, 2015 | 37.48 | 37.63 | 37.20 | 37.63 | 1,790,671 | +0.53(+1.43%) |
Sep 01, 2015 | 37.38 | 37.54 | 36.92 | 37.10 | 2,269,877 | -0.90(-2.37%) |
Aug 31, 2015 | 38.23 | 38.26 | 37.94 | 38.00 | 1,758,509 | -0.38(-0.99%) |
Aug 28, 2015 | 38.33 | 38.46 | 38.16 | 38.38 | 1,272,423 | -0.04(-0.10%) |
Aug 27, 2015 | 38.15 | 38.48 | 37.78 | 38.42 | 2,022,363 | +0.69(+1.84%) |
Aug 26, 2015 | 37.16 | 37.79 | 36.74 | 37.73 | 2,234,924 | +1.11(+3.03%) |
Aug 25, 2015 | 37.99 | 38.35 | 36.60 | 36.62 | 2,605,587 | -0.64(-1.71%) |
Aug 24, 2015 | 37.13 | 38.22 | 25.07 | 37.25 | 6,598,646 | -1.45(-3.75%) |
Aug 21, 2015 | 39.41 | 39.50 | 38.71 | 38.71 | 5,675,591 | -1.03(-2.58%) |
Aug 20, 2015 | 40.10 | 40.14 | 39.71 | 39.73 | 6,446,168 | -0.58(-1.44%) |
Aug 19, 2015 | 40.38 | 40.55 | 40.10 | 40.31 | 1,398,157 | -0.14(-0.35%) |
Aug 18, 2015 | 40.38 | 40.52 | 40.38 | 40.45 | 6,190,848 | -0.01(-0.02%) |
Aug 17, 2015 | 40.27 | 40.48 | 40.08 | 40.46 | 964,355 | +0.17(+0.42%) |
Aug 14, 2015 | 40.05 | 40.30 | 40.04 | 40.29 | 999,857 | +0.19(+0.47%) |
Aug 13, 2015 | 40.11 | 40.25 | 39.97 | 40.10 | 781,426 | +0.01(+0.02%) |
Aug 12, 2015 | 39.85 | 40.11 | 39.60 | 40.09 | 1,111,739 | +0.11(+0.28%) |
Aug 11, 2015 | 39.96 | 40.04 | 39.85 | 39.98 | 2,348,833 | -0.09(-0.21%) |
Aug 10, 2015 | 39.95 | 40.09 | 39.95 | 40.06 | 436,199 | +0.26(+0.64%) |
Aug 07, 2015 | 39.79 | 39.81 | 39.59 | 39.81 | 631,564 | -0.01(-0.02%) |
Aug 06, 2015 | 40.13 | 40.13 | 39.71 | 39.82 | 1,249,824 | -0.24(-0.59%) |
Aug 05, 2015 | 40.03 | 40.15 | 40.00 | 40.05 | 841,417 | +0.24(+0.60%) |
Aug 04, 2015 | 39.86 | 39.95 | 39.75 | 39.82 | 1,610,865 | -0.03(-0.07%) |