Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.66 | 38.66 | 38.03 | 38.03 | 611,219 | -0.55(-1.42%) |
Oct 29, 2015 | 38.43 | 38.75 | 38.43 | 38.58 | 640,185 | -0.07(-0.18%) |
Oct 28, 2015 | 38.49 | 38.65 | 38.28 | 38.65 | 751,178 | +0.33(+0.87%) |
Oct 27, 2015 | 38.27 | 38.55 | 38.21 | 38.31 | 560,267 | -0.16(-0.41%) |
Oct 26, 2015 | 38.46 | 38.50 | 38.26 | 38.47 | 552,545 | +0.04(+0.10%) |
Oct 23, 2015 | 38.51 | 38.58 | 38.22 | 38.44 | 436,175 | +0.23(+0.61%) |
Oct 22, 2015 | 38.14 | 38.36 | 38.07 | 38.20 | 304,481 | +0.35(+0.92%) |
Oct 21, 2015 | 38.17 | 38.29 | 37.86 | 37.86 | 366,031 | -0.27(-0.72%) |
Oct 20, 2015 | 38.01 | 38.22 | 38.01 | 38.13 | 370,329 | +0.32(+0.84%) |
Oct 19, 2015 | 37.52 | 37.93 | 37.52 | 37.81 | 415,368 | +0.25(+0.66%) |
Oct 16, 2015 | 37.59 | 37.76 | 37.41 | 37.57 | 385,572 | +0.07(+0.20%) |
Oct 15, 2015 | 37.15 | 37.49 | 37.04 | 37.49 | 387,434 | +0.53(+1.43%) |
Oct 14, 2015 | 37.47 | 37.61 | 36.93 | 36.97 | 347,134 | -0.44(-1.17%) |
Oct 13, 2015 | 37.45 | 37.82 | 37.38 | 37.40 | 366,157 | -0.09(-0.24%) |
Oct 12, 2015 | 37.37 | 37.61 | 37.26 | 37.49 | 316,400 | +0.16(+0.44%) |
Oct 09, 2015 | 37.26 | 37.45 | 37.19 | 37.33 | 548,159 | +0.12(+0.31%) |
Oct 08, 2015 | 36.72 | 37.28 | 36.72 | 37.21 | 895,998 | +0.49(+1.33%) |
Oct 07, 2015 | 36.89 | 37.04 | 36.68 | 36.73 | 900,772 | +0.01(+0.01%) |
Oct 06, 2015 | 36.79 | 36.92 | 36.64 | 36.72 | 350,444 | -0.15(-0.40%) |
Oct 05, 2015 | 36.58 | 36.92 | 36.46 | 36.87 | 637,062 | +0.51(+1.41%) |
Oct 02, 2015 | 35.60 | 36.35 | 35.36 | 36.35 | 622,800 | +0.33(+0.92%) |
Oct 01, 2015 | 36.09 | 36.23 | 35.78 | 36.02 | 629,862 | -0.14(-0.38%) |
Sep 30, 2015 | 36.41 | 36.56 | 36.01 | 36.16 | 616,271 | +0.09(+0.25%) |
Sep 29, 2015 | 36.07 | 36.14 | 35.93 | 36.07 | 492,869 | +0.01(+0.01%) |
Sep 28, 2015 | 36.25 | 36.33 | 35.96 | 36.07 | 494,208 | -0.41(-1.14%) |
Sep 25, 2015 | 36.61 | 36.71 | 36.30 | 36.48 | 826,289 | +0.13(+0.35%) |
Sep 24, 2015 | 36.13 | 36.44 | 36.10 | 36.35 | 407,884 | +0.04(+0.12%) |
Sep 23, 2015 | 36.32 | 36.45 | 36.16 | 36.31 | 403,099 | +0.12(+0.32%) |
Sep 22, 2015 | 36.21 | 36.37 | 36.04 | 36.20 | 434,224 | -0.38(-1.05%) |
Sep 21, 2015 | 36.51 | 36.76 | 36.44 | 36.58 | 400,947 | +0.43(+1.19%) |
Sep 18, 2015 | 36.18 | 36.45 | 36.08 | 36.15 | 1,584,597 | -0.40(-1.11%) |
Sep 17, 2015 | 36.79 | 36.98 | 36.51 | 36.55 | 673,326 | -0.20(-0.56%) |
Sep 16, 2015 | 36.69 | 36.81 | 36.51 | 36.76 | 760,529 | +0.18(+0.49%) |
Sep 15, 2015 | 36.50 | 36.74 | 36.43 | 36.58 | 455,862 | +0.18(+0.50%) |
Sep 14, 2015 | 36.53 | 36.53 | 36.33 | 36.40 | 325,847 | -0.11(-0.30%) |
Sep 11, 2015 | 36.20 | 36.59 | 36.11 | 36.51 | 506,329 | +0.18(+0.51%) |
Sep 10, 2015 | 36.33 | 36.67 | 36.22 | 36.32 | 535,936 | -0.02(-0.04%) |
Sep 09, 2015 | 36.85 | 36.90 | 36.24 | 36.34 | 606,175 | -0.24(-0.66%) |
Sep 08, 2015 | 36.34 | 36.63 | 36.15 | 36.58 | 822,440 | +0.72(+2.00%) |
Sep 04, 2015 | 35.77 | 35.86 | 35.86 | 35.86 | 780,387 | -0.33(-0.90%) |
Sep 03, 2015 | 36.12 | 36.34 | 35.96 | 36.19 | 425,416 | +0.16(+0.45%) |
Sep 02, 2015 | 35.92 | 36.03 | 35.64 | 36.02 | 498,231 | +0.49(+1.39%) |
Sep 01, 2015 | 35.62 | 35.93 | 35.52 | 35.53 | 723,496 | -0.71(-1.95%) |
Aug 31, 2015 | 36.27 | 36.35 | 36.11 | 36.24 | 366,134 | -0.17(-0.46%) |
Aug 28, 2015 | 36.31 | 36.47 | 35.81 | 36.41 | 406,031 | -0.19(-0.52%) |
Aug 27, 2015 | 36.13 | 36.66 | 35.79 | 36.60 | 949,621 | +0.80(+2.23%) |
Aug 26, 2015 | 36.09 | 36.09 | 35.35 | 35.80 | 1,113,175 | +0.40(+1.14%) |
Aug 25, 2015 | 36.52 | 36.63 | 35.36 | 35.39 | 811,566 | -0.44(-1.23%) |
Aug 24, 2015 | 35.50 | 36.56 | 34.74 | 35.83 | 1,467,053 | -1.23(-3.31%) |
Aug 21, 2015 | 37.40 | 37.63 | 37.05 | 37.06 | 774,189 | -0.70(-1.86%) |
Aug 20, 2015 | 38.27 | 38.40 | 37.76 | 37.77 | 719,732 | -0.73(-1.91%) |
Aug 19, 2015 | 38.43 | 38.65 | 38.14 | 38.50 | 987,541 | +0.13(+0.34%) |
Aug 18, 2015 | 38.42 | 38.46 | 38.22 | 38.37 | 314,843 | -0.05(-0.14%) |
Aug 17, 2015 | 38.15 | 38.42 | 37.89 | 38.42 | 379,437 | +0.14(+0.37%) |
Aug 14, 2015 | 37.97 | 38.31 | 37.88 | 38.28 | 527,394 | +0.35(+0.91%) |
Aug 13, 2015 | 37.73 | 38.09 | 37.66 | 37.93 | 448,189 | +0.15(+0.39%) |
Aug 12, 2015 | 37.39 | 37.79 | 37.22 | 37.79 | 562,149 | +0.11(+0.29%) |
Aug 11, 2015 | 37.53 | 37.72 | 37.48 | 37.68 | 497,321 | +0.01(+0.01%) |
Aug 10, 2015 | 37.57 | 37.79 | 37.57 | 37.67 | 542,383 | +0.26(+0.70%) |
Aug 07, 2015 | 37.09 | 37.41 | 36.96 | 37.41 | 589,357 | +0.25(+0.68%) |
Aug 06, 2015 | 37.13 | 37.23 | 36.87 | 37.16 | 896,004 | +0.09(+0.25%) |
Aug 05, 2015 | 36.58 | 37.13 | 36.15 | 37.06 | 1,117,813 | +0.79(+2.18%) |
Aug 04, 2015 | 36.21 | 36.37 | 36.15 | 36.27 | 423,714 | -0.01(-0.01%) |