Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.68 | 40.82 | 40.48 | 40.49 | 755,661 | -0.05(-0.11%) |
Oct 29, 2015 | 40.71 | 41.23 | 40.16 | 40.54 | 935,026 | -0.11(-0.27%) |
Oct 28, 2015 | 40.09 | 40.66 | 39.70 | 40.65 | 714,748 | +0.55(+1.38%) |
Oct 27, 2015 | 40.10 | 40.67 | 39.79 | 40.09 | 672,537 | -0.07(-0.18%) |
Oct 26, 2015 | 40.59 | 40.61 | 40.03 | 40.17 | 821,341 | -0.45(-1.12%) |
Oct 23, 2015 | 41.29 | 41.68 | 40.33 | 40.62 | 830,445 | -0.05(-0.11%) |
Oct 22, 2015 | 39.82 | 40.68 | 39.77 | 40.67 | 1,025,368 | +1.06(+2.69%) |
Oct 21, 2015 | 40.15 | 40.35 | 39.44 | 39.60 | 785,517 | -0.27(-0.67%) |
Oct 20, 2015 | 40.06 | 40.14 | 39.68 | 39.87 | 1,087,123 | -0.14(-0.36%) |
Oct 19, 2015 | 39.82 | 40.28 | 39.70 | 40.01 | 1,488,403 | +0.19(+0.48%) |
Oct 16, 2015 | 39.61 | 39.92 | 39.39 | 39.82 | 754,043 | +0.34(+0.87%) |
Oct 15, 2015 | 39.75 | 39.75 | 39.16 | 39.48 | 661,866 | +0.20(+0.51%) |
Oct 14, 2015 | 39.27 | 39.63 | 39.00 | 39.28 | 633,956 | -0.09(-0.23%) |
Oct 13, 2015 | 39.81 | 39.87 | 39.05 | 39.37 | 794,197 | +0.37(+0.95%) |
Oct 12, 2015 | 38.94 | 39.02 | 38.51 | 39.00 | 527,718 | +0.28(+0.73%) |
Oct 09, 2015 | 38.76 | 38.92 | 38.53 | 38.72 | 746,341 | +0.15(+0.40%) |
Oct 08, 2015 | 38.61 | 38.93 | 38.42 | 38.56 | 983,451 | -0.04(-0.09%) |
Oct 07, 2015 | 38.06 | 38.64 | 37.92 | 38.60 | 1,426,441 | +0.70(+1.84%) |
Oct 06, 2015 | 37.89 | 38.02 | 37.63 | 37.90 | 1,046,648 | +0.05(+0.14%) |
Oct 05, 2015 | 37.12 | 38.11 | 36.88 | 37.85 | 2,308,549 | +1.07(+2.91%) |
Oct 02, 2015 | 36.42 | 37.04 | 36.31 | 36.78 | 1,662,009 | -0.38(-1.02%) |
Oct 01, 2015 | 36.87 | 37.19 | 36.71 | 37.16 | 1,182,637 | +0.14(+0.37%) |
Sep 30, 2015 | 36.60 | 37.10 | 36.41 | 37.02 | 1,395,321 | +0.94(+2.61%) |
Sep 29, 2015 | 35.74 | 36.33 | 35.48 | 36.08 | 1,319,632 | +0.44(+1.25%) |
Sep 28, 2015 | 36.88 | 36.92 | 35.60 | 35.64 | 1,147,356 | -1.31(-3.56%) |
Sep 25, 2015 | 37.16 | 37.36 | 36.67 | 36.95 | 541,570 | +0.17(+0.47%) |
Sep 24, 2015 | 36.33 | 36.80 | 36.24 | 36.78 | 650,188 | +0.11(+0.30%) |
Sep 23, 2015 | 36.61 | 36.80 | 36.41 | 36.67 | 873,046 | +0.13(+0.35%) |
Sep 22, 2015 | 36.43 | 36.58 | 36.22 | 36.54 | 826,070 | -0.21(-0.57%) |
Sep 21, 2015 | 37.28 | 37.30 | 36.55 | 36.75 | 915,929 | -0.24(-0.66%) |
Sep 18, 2015 | 37.01 | 37.21 | 36.84 | 37.00 | 1,675,271 | -0.41(-1.09%) |
Sep 17, 2015 | 37.97 | 38.04 | 37.34 | 37.40 | 863,080 | -0.49(-1.29%) |
Sep 16, 2015 | 37.80 | 37.95 | 37.58 | 37.89 | 896,880 | +0.24(+0.63%) |
Sep 15, 2015 | 37.42 | 37.68 | 37.04 | 37.66 | 1,079,429 | +0.45(+1.22%) |
Sep 14, 2015 | 37.24 | 37.46 | 36.98 | 37.20 | 1,144,716 | -0.04(-0.10%) |
Sep 11, 2015 | 36.88 | 37.25 | 36.84 | 37.24 | 1,164,438 | +0.32(+0.86%) |
Sep 10, 2015 | 36.68 | 37.08 | 36.38 | 36.92 | 1,093,682 | +0.32(+0.87%) |
Sep 09, 2015 | 37.04 | 37.06 | 36.55 | 36.61 | 1,336,664 | +0.09(+0.25%) |
Sep 08, 2015 | 35.07 | 36.54 | 35.07 | 36.52 | 1,449,796 | +1.45(+4.13%) |
Sep 04, 2015 | 34.95 | 35.07 | 35.07 | 35.07 | 681,608 | -0.50(-1.40%) |
Sep 03, 2015 | 35.16 | 35.76 | 35.16 | 35.56 | 687,395 | +0.42(+1.19%) |
Sep 02, 2015 | 34.98 | 35.29 | 34.59 | 35.15 | 1,116,230 | +0.34(+0.99%) |
Sep 01, 2015 | 35.33 | 35.67 | 34.52 | 34.80 | 989,696 | -1.21(-3.37%) |
Aug 31, 2015 | 36.13 | 36.32 | 35.94 | 36.02 | 1,574,528 | -0.20(-0.55%) |
Aug 28, 2015 | 36.42 | 36.44 | 35.95 | 36.22 | 1,271,348 | -0.12(-0.32%) |
Aug 27, 2015 | 36.02 | 36.50 | 35.65 | 36.33 | 1,864,230 | +0.56(+1.57%) |
Aug 26, 2015 | 34.59 | 35.91 | 34.20 | 35.77 | 2,028,422 | +1.75(+5.14%) |
Aug 25, 2015 | 35.12 | 35.12 | 34.00 | 34.02 | 1,605,070 | +0.13(+0.37%) |
Aug 24, 2015 | 33.05 | 34.78 | 32.27 | 33.90 | 1,976,128 | -0.76(-2.20%) |
Aug 21, 2015 | 34.84 | 35.47 | 34.66 | 34.66 | 2,125,096 | -0.31(-0.89%) |
Aug 20, 2015 | 35.33 | 35.66 | 34.96 | 34.97 | 959,717 | -0.71(-2.00%) |
Aug 19, 2015 | 35.50 | 35.81 | 35.29 | 35.68 | 911,330 | +0.00(+0.00%) |
Aug 18, 2015 | 35.97 | 36.02 | 35.67 | 35.68 | 792,623 | -0.25(-0.70%) |
Aug 17, 2015 | 35.27 | 36.01 | 35.27 | 35.94 | 1,476,859 | +0.50(+1.40%) |
Aug 14, 2015 | 35.52 | 35.53 | 35.06 | 35.44 | 1,653,379 | +0.33(+0.93%) |
Aug 13, 2015 | 34.65 | 35.27 | 34.58 | 35.11 | 5,475,066 | -0.07(-0.21%) |
Aug 12, 2015 | 35.42 | 35.63 | 35.05 | 35.19 | 868,282 | -0.44(-1.24%) |
Aug 11, 2015 | 35.26 | 35.66 | 34.95 | 35.63 | 1,128,305 | +0.09(+0.25%) |
Aug 10, 2015 | 35.52 | 35.75 | 35.28 | 35.54 | 1,364,948 | +0.34(+0.98%) |
Aug 07, 2015 | 35.55 | 35.81 | 35.07 | 35.19 | 1,205,444 | -0.38(-1.07%) |
Aug 06, 2015 | 35.92 | 36.19 | 35.35 | 35.57 | 1,781,533 | -0.35(-0.98%) |
Aug 05, 2015 | 35.59 | 36.17 | 35.59 | 35.93 | 1,849,790 | +0.56(+1.59%) |
Aug 04, 2015 | 35.28 | 36.05 | 34.72 | 35.37 | 2,087,207 | +0.43(+1.22%) |