Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.96 | 42.11 | 40.40 | 41.71 | 771,884 | +0.83(+2.03%) |
Oct 29, 2015 | 39.80 | 40.93 | 39.43 | 40.88 | 494,670 | +0.89(+2.23%) |
Oct 28, 2015 | 38.73 | 40.78 | 37.51 | 39.99 | 896,521 | +2.02(+5.32%) |
Oct 27, 2015 | 38.93 | 38.93 | 37.87 | 37.97 | 716,590 | -1.00(-2.57%) |
Oct 26, 2015 | 39.20 | 39.66 | 38.84 | 38.97 | 350,145 | -0.42(-1.07%) |
Oct 23, 2015 | 40.22 | 40.26 | 39.33 | 39.39 | 348,011 | -0.49(-1.23%) |
Oct 22, 2015 | 40.14 | 40.69 | 39.63 | 39.88 | 253,786 | -0.06(-0.15%) |
Oct 21, 2015 | 40.46 | 40.46 | 39.67 | 39.94 | 564,289 | -0.41(-1.02%) |
Oct 20, 2015 | 39.98 | 40.63 | 39.94 | 40.35 | 229,672 | +0.33(+0.82%) |
Oct 19, 2015 | 38.67 | 40.06 | 38.52 | 40.02 | 267,760 | +1.24(+3.20%) |
Oct 16, 2015 | 39.47 | 39.47 | 38.66 | 38.78 | 332,166 | -0.53(-1.35%) |
Oct 15, 2015 | 39.14 | 39.49 | 38.81 | 39.31 | 267,940 | +0.26(+0.67%) |
Oct 14, 2015 | 39.17 | 39.60 | 38.93 | 39.05 | 295,598 | -0.09(-0.23%) |
Oct 13, 2015 | 38.82 | 39.80 | 38.82 | 39.14 | 374,791 | +0.07(+0.18%) |
Oct 12, 2015 | 39.08 | 39.21 | 38.79 | 39.07 | 167,680 | -0.06(-0.15%) |
Oct 09, 2015 | 39.42 | 39.45 | 38.93 | 39.13 | 246,774 | -0.11(-0.28%) |
Oct 08, 2015 | 38.12 | 39.29 | 38.02 | 39.24 | 280,031 | +0.96(+2.51%) |
Oct 07, 2015 | 37.22 | 38.30 | 37.13 | 38.28 | 447,140 | +1.15(+3.10%) |
Oct 06, 2015 | 36.92 | 37.47 | 35.61 | 37.13 | 538,126 | +0.16(+0.43%) |
Oct 05, 2015 | 36.45 | 37.18 | 35.65 | 36.97 | 778,941 | +0.87(+2.41%) |
Oct 02, 2015 | 35.32 | 36.16 | 35.22 | 36.10 | 515,356 | +0.39(+1.09%) |
Oct 01, 2015 | 35.83 | 36.00 | 35.54 | 35.71 | 286,544 | -0.04(-0.11%) |
Sep 30, 2015 | 35.89 | 35.89 | 35.28 | 35.75 | 443,592 | +0.16(+0.45%) |
Sep 29, 2015 | 35.84 | 36.09 | 35.50 | 35.59 | 337,965 | -0.16(-0.45%) |
Sep 28, 2015 | 36.37 | 36.46 | 35.64 | 35.75 | 295,030 | -0.66(-1.81%) |
Sep 25, 2015 | 37.15 | 37.15 | 36.38 | 36.41 | 304,727 | -0.46(-1.25%) |
Sep 24, 2015 | 36.76 | 36.93 | 36.37 | 36.87 | 221,262 | -0.02(-0.05%) |
Sep 23, 2015 | 37.03 | 37.27 | 36.55 | 36.89 | 332,868 | -0.02(-0.05%) |
Sep 22, 2015 | 36.88 | 36.98 | 36.54 | 36.91 | 327,552 | -0.35(-0.94%) |
Sep 21, 2015 | 37.93 | 37.98 | 37.19 | 37.26 | 214,074 | -0.32(-0.85%) |
Sep 18, 2015 | 37.78 | 38.10 | 37.50 | 37.58 | 617,304 | -0.65(-1.70%) |
Sep 17, 2015 | 38.41 | 38.78 | 38.15 | 38.23 | 200,849 | -0.32(-0.83%) |
Sep 16, 2015 | 38.49 | 38.78 | 38.34 | 38.55 | 237,819 | -0.06(-0.16%) |
Sep 15, 2015 | 38.14 | 38.92 | 37.80 | 38.61 | 423,679 | +0.46(+1.21%) |
Sep 14, 2015 | 38.47 | 38.47 | 37.79 | 38.15 | 188,548 | -0.19(-0.50%) |
Sep 11, 2015 | 37.87 | 38.36 | 37.54 | 38.34 | 290,215 | +0.35(+0.92%) |
Sep 10, 2015 | 38.37 | 38.44 | 37.82 | 37.99 | 280,285 | -0.39(-1.02%) |
Sep 09, 2015 | 38.84 | 39.02 | 38.34 | 38.38 | 284,227 | -0.01(-0.03%) |
Sep 08, 2015 | 38.99 | 39.08 | 38.28 | 38.39 | 319,655 | -0.18(-0.47%) |
Sep 04, 2015 | 38.36 | 38.57 | 38.57 | 38.57 | 273,600 | -0.32(-0.82%) |
Sep 03, 2015 | 39.03 | 39.25 | 38.78 | 38.89 | 239,032 | -0.16(-0.41%) |
Sep 02, 2015 | 39.32 | 39.37 | 38.79 | 39.05 | 439,215 | +0.32(+0.83%) |
Sep 01, 2015 | 38.29 | 38.98 | 38.00 | 38.73 | 348,091 | -0.13(-0.33%) |
Aug 31, 2015 | 39.20 | 39.38 | 38.83 | 38.86 | 239,046 | -0.47(-1.20%) |
Aug 28, 2015 | 38.62 | 39.36 | 38.62 | 39.33 | 290,335 | +0.52(+1.34%) |
Aug 27, 2015 | 38.19 | 38.86 | 38.02 | 38.81 | 281,746 | +0.80(+2.10%) |
Aug 26, 2015 | 38.23 | 38.23 | 37.16 | 38.01 | 324,015 | +0.51(+1.36%) |
Aug 25, 2015 | 38.40 | 38.71 | 37.48 | 37.50 | 455,073 | -0.18(-0.48%) |
Aug 24, 2015 | 37.20 | 38.71 | 36.39 | 37.68 | 761,474 | -1.21(-3.11%) |
Aug 21, 2015 | 38.40 | 39.49 | 38.40 | 38.89 | 496,714 | -0.12(-0.31%) |
Aug 20, 2015 | 39.78 | 40.12 | 38.95 | 39.01 | 653,164 | -1.04(-2.60%) |
Aug 19, 2015 | 40.59 | 41.05 | 40.04 | 40.05 | 471,575 | -0.67(-1.65%) |
Aug 18, 2015 | 40.82 | 41.08 | 40.50 | 40.72 | 320,518 | -0.52(-1.26%) |
Aug 17, 2015 | 40.69 | 41.24 | 40.50 | 41.24 | 387,824 | +0.51(+1.25%) |
Aug 14, 2015 | 40.57 | 40.96 | 40.45 | 40.73 | 270,253 | -0.01(-0.02%) |
Aug 13, 2015 | 40.13 | 41.02 | 40.10 | 40.74 | 392,716 | +0.48(+1.19%) |
Aug 12, 2015 | 40.43 | 40.44 | 39.72 | 40.26 | 626,220 | -0.25(-0.62%) |
Aug 11, 2015 | 40.46 | 41.07 | 40.29 | 40.51 | 522,562 | -0.21(-0.52%) |
Aug 10, 2015 | 40.80 | 41.15 | 40.43 | 40.72 | 542,558 | +0.08(+0.20%) |
Aug 07, 2015 | 41.23 | 41.60 | 40.61 | 40.64 | 412,680 | -0.75(-1.81%) |
Aug 06, 2015 | 42.13 | 42.44 | 41.02 | 41.39 | 620,981 | -0.79(-1.87%) |
Aug 05, 2015 | 42.73 | 43.20 | 42.06 | 42.18 | 663,573 | -0.22(-0.52%) |
Aug 04, 2015 | 42.39 | 42.88 | 42.18 | 42.40 | 676,711 | -0.15(-0.35%) |