Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.96 | 41.23 | 40.96 | 41.16 | 70,004 | +0.27(+0.67%) |
Oct 29, 2015 | 41.11 | 41.11 | 40.83 | 40.89 | 79,810 | -0.72(-1.73%) |
Oct 28, 2015 | 41.30 | 41.62 | 41.06 | 41.61 | 74,750 | +0.39(+0.94%) |
Oct 27, 2015 | 41.17 | 41.35 | 41.17 | 41.22 | 18,183 | -0.01(-0.02%) |
Oct 26, 2015 | 41.52 | 41.52 | 41.11 | 41.23 | 22,876 | -0.28(-0.69%) |
Oct 23, 2015 | 41.51 | 41.65 | 41.25 | 41.52 | 150,174 | +0.66(+1.63%) |
Oct 22, 2015 | 40.21 | 40.93 | 40.21 | 40.85 | 59,751 | +1.14(+2.87%) |
Oct 21, 2015 | 40.21 | 40.39 | 39.71 | 39.71 | 26,421 | -0.17(-0.43%) |
Oct 20, 2015 | 40.08 | 40.08 | 39.77 | 39.89 | 36,268 | -0.15(-0.38%) |
Oct 19, 2015 | 39.92 | 40.12 | 39.84 | 40.04 | 18,515 | +0.05(+0.12%) |
Oct 16, 2015 | 39.90 | 39.99 | 39.70 | 39.99 | 37,398 | +0.12(+0.31%) |
Oct 15, 2015 | 39.63 | 39.97 | 39.51 | 39.87 | 24,409 | +0.21(+0.53%) |
Oct 14, 2015 | 39.34 | 39.93 | 39.24 | 39.66 | 61,603 | +0.49(+1.26%) |
Oct 13, 2015 | 39.28 | 39.53 | 39.15 | 39.16 | 20,659 | -0.30(-0.77%) |
Oct 12, 2015 | 39.53 | 39.53 | 39.35 | 39.47 | 6,045 | +0.00(+0.00%) |
Oct 09, 2015 | 39.39 | 39.49 | 39.20 | 39.47 | 22,852 | +0.14(+0.36%) |
Oct 08, 2015 | 38.92 | 39.35 | 38.82 | 39.33 | 54,287 | +0.29(+0.75%) |
Oct 07, 2015 | 38.96 | 39.19 | 38.46 | 39.03 | 49,626 | +0.28(+0.71%) |
Oct 06, 2015 | 38.64 | 38.78 | 38.33 | 38.76 | 25,289 | +0.14(+0.37%) |
Oct 05, 2015 | 38.05 | 38.76 | 38.05 | 38.61 | 27,162 | +0.78(+2.06%) |
Oct 02, 2015 | 36.59 | 37.88 | 36.59 | 37.83 | 75,835 | +0.72(+1.94%) |
Oct 01, 2015 | 37.40 | 37.40 | 36.61 | 37.11 | 37,323 | -0.28(-0.74%) |
Sep 30, 2015 | 36.87 | 37.39 | 36.87 | 37.39 | 53,315 | +1.13(+3.12%) |
Sep 29, 2015 | 36.30 | 36.66 | 36.05 | 36.26 | 20,846 | +0.05(+0.13%) |
Sep 28, 2015 | 36.85 | 37.02 | 36.20 | 36.21 | 28,470 | -0.89(-2.41%) |
Sep 25, 2015 | 37.54 | 37.54 | 36.88 | 37.10 | 11,922 | -0.07(-0.18%) |
Sep 24, 2015 | 36.88 | 37.17 | 36.48 | 37.17 | 13,699 | +0.03(+0.08%) |
Sep 23, 2015 | 37.45 | 37.48 | 37.07 | 37.14 | 19,573 | -0.19(-0.52%) |
Sep 22, 2015 | 37.48 | 37.57 | 37.13 | 37.33 | 16,411 | -0.71(-1.87%) |
Sep 21, 2015 | 38.14 | 38.19 | 37.85 | 38.04 | 16,726 | +0.09(+0.22%) |
Sep 18, 2015 | 38.25 | 38.39 | 37.84 | 37.96 | 17,424 | -0.56(-1.45%) |
Sep 17, 2015 | 38.71 | 39.08 | 38.46 | 38.52 | 32,845 | -0.29(-0.76%) |
Sep 16, 2015 | 38.61 | 38.83 | 38.49 | 38.81 | 21,104 | +0.24(+0.61%) |
Sep 15, 2015 | 38.20 | 38.65 | 38.20 | 38.57 | 26,104 | +0.45(+1.19%) |
Sep 14, 2015 | 38.37 | 38.38 | 38.03 | 38.12 | 21,317 | -0.01(-0.02%) |
Sep 11, 2015 | 37.87 | 38.18 | 37.75 | 38.13 | 53,402 | +0.04(+0.10%) |
Sep 10, 2015 | 37.74 | 38.38 | 37.69 | 38.09 | 50,637 | +0.29(+0.78%) |
Sep 09, 2015 | 38.65 | 38.69 | 37.80 | 37.80 | 51,012 | -0.57(-1.48%) |
Sep 08, 2015 | 37.83 | 38.37 | 37.83 | 38.37 | 13,213 | +1.27(+3.42%) |
Sep 04, 2015 | 37.31 | 37.10 | 37.10 | 37.10 | 33,788 | -0.61(-1.61%) |
Sep 03, 2015 | 37.71 | 38.12 | 37.59 | 37.70 | 79,203 | +0.18(+0.48%) |
Sep 02, 2015 | 37.34 | 37.52 | 36.88 | 37.52 | 29,180 | +0.66(+1.80%) |
Sep 01, 2015 | 37.12 | 37.53 | 36.65 | 36.86 | 86,015 | -1.13(-2.97%) |
Aug 31, 2015 | 37.91 | 38.25 | 37.82 | 37.99 | 51,230 | -0.20(-0.52%) |
Aug 28, 2015 | 38.04 | 38.22 | 37.96 | 38.19 | 41,290 | +0.07(+0.17%) |
Aug 27, 2015 | 37.63 | 38.13 | 37.53 | 38.12 | 89,541 | +1.08(+2.91%) |
Aug 26, 2015 | 36.24 | 37.09 | 35.75 | 37.04 | 230,057 | +1.58(+4.46%) |
Aug 25, 2015 | 36.66 | 37.15 | 35.38 | 35.46 | 114,574 | -0.39(-1.08%) |
Aug 24, 2015 | 34.44 | 37.21 | 32.06 | 35.85 | 262,047 | -1.40(-3.76%) |
Aug 21, 2015 | 37.81 | 38.18 | 37.17 | 37.25 | 207,721 | -1.12(-2.91%) |
Aug 20, 2015 | 39.24 | 39.24 | 38.32 | 38.37 | 150,894 | -1.24(-3.13%) |
Aug 19, 2015 | 39.88 | 39.88 | 39.38 | 39.61 | 27,120 | -0.31(-0.79%) |
Aug 18, 2015 | 40.17 | 40.17 | 39.88 | 39.92 | 28,457 | -0.38(-0.94%) |
Aug 17, 2015 | 39.85 | 40.30 | 39.74 | 40.30 | 126,558 | +0.25(+0.63%) |
Aug 14, 2015 | 39.91 | 40.09 | 39.88 | 40.05 | 27,314 | +0.11(+0.27%) |
Aug 13, 2015 | 40.20 | 40.27 | 39.91 | 39.94 | 13,551 | -0.23(-0.57%) |
Aug 12, 2015 | 39.60 | 40.26 | 39.36 | 40.17 | 38,859 | +0.09(+0.24%) |
Aug 11, 2015 | 40.47 | 40.47 | 39.90 | 40.07 | 19,029 | -0.70(-1.72%) |
Aug 10, 2015 | 40.35 | 40.87 | 40.35 | 40.77 | 20,638 | +0.67(+1.68%) |
Aug 07, 2015 | 39.97 | 40.10 | 39.83 | 40.10 | 25,765 | +0.13(+0.33%) |
Aug 06, 2015 | 40.51 | 40.51 | 39.80 | 39.97 | 33,470 | -0.47(-1.17%) |
Aug 05, 2015 | 40.16 | 40.62 | 40.16 | 40.44 | 20,783 | +0.49(+1.22%) |
Aug 04, 2015 | 40.09 | 40.14 | 39.81 | 39.95 | 23,041 | -0.15(-0.39%) |