Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 36.80 | 37.28 | 31.57 | 33.30 | 939,534 | -5.78(-14.79%) |
Oct 29, 2015 | 39.21 | 39.42 | 38.87 | 39.08 | 123,635 | -0.13(-0.34%) |
Oct 28, 2015 | 38.43 | 39.40 | 38.43 | 39.21 | 144,170 | +0.83(+2.17%) |
Oct 27, 2015 | 38.90 | 39.21 | 38.05 | 38.38 | 113,686 | -0.60(-1.53%) |
Oct 26, 2015 | 38.73 | 39.41 | 38.73 | 38.97 | 149,467 | +0.09(+0.23%) |
Oct 23, 2015 | 38.41 | 39.07 | 38.33 | 38.88 | 191,237 | +0.65(+1.70%) |
Oct 22, 2015 | 38.84 | 39.23 | 37.89 | 38.24 | 73,071 | -0.39(-1.00%) |
Oct 21, 2015 | 39.27 | 39.27 | 38.32 | 38.62 | 103,327 | -0.46(-1.17%) |
Oct 20, 2015 | 38.70 | 39.17 | 38.70 | 39.08 | 78,965 | +0.30(+0.77%) |
Oct 19, 2015 | 38.78 | 39.00 | 38.24 | 38.78 | 75,906 | +0.09(+0.23%) |
Oct 16, 2015 | 38.60 | 39.00 | 38.14 | 38.69 | 65,649 | +0.21(+0.55%) |
Oct 15, 2015 | 37.89 | 38.59 | 37.14 | 38.48 | 79,494 | +0.44(+1.15%) |
Oct 14, 2015 | 38.39 | 38.67 | 37.80 | 38.04 | 71,312 | -0.41(-1.07%) |
Oct 13, 2015 | 38.86 | 39.08 | 38.34 | 38.45 | 72,915 | -0.46(-1.17%) |
Oct 12, 2015 | 38.87 | 39.19 | 38.54 | 38.91 | 55,567 | +0.19(+0.50%) |
Oct 09, 2015 | 38.34 | 38.80 | 38.10 | 38.72 | 44,264 | +0.20(+0.52%) |
Oct 08, 2015 | 38.39 | 38.73 | 38.02 | 38.52 | 105,848 | +0.04(+0.09%) |
Oct 07, 2015 | 37.79 | 38.54 | 37.66 | 38.48 | 78,740 | +0.84(+2.23%) |
Oct 06, 2015 | 38.10 | 38.45 | 37.58 | 37.64 | 58,921 | -0.46(-1.20%) |
Oct 05, 2015 | 37.48 | 38.16 | 35.53 | 38.10 | 82,932 | +0.83(+2.23%) |
Oct 02, 2015 | 36.37 | 37.32 | 36.21 | 37.26 | 101,484 | +0.34(+0.93%) |
Oct 01, 2015 | 36.88 | 37.29 | 36.51 | 36.92 | 140,521 | +0.02(+0.05%) |
Sep 30, 2015 | 36.82 | 37.01 | 36.67 | 36.90 | 179,199 | +0.17(+0.45%) |
Sep 29, 2015 | 37.05 | 37.05 | 36.47 | 36.74 | 178,865 | -0.23(-0.62%) |
Sep 28, 2015 | 37.76 | 37.76 | 36.83 | 36.97 | 130,859 | -0.96(-2.54%) |
Sep 25, 2015 | 38.67 | 38.95 | 37.67 | 37.93 | 114,315 | -0.60(-1.55%) |
Sep 24, 2015 | 38.66 | 38.83 | 38.22 | 38.52 | 118,730 | -0.28(-0.72%) |
Sep 23, 2015 | 38.76 | 39.02 | 38.47 | 38.80 | 68,389 | +0.11(+0.27%) |
Sep 22, 2015 | 39.70 | 39.70 | 38.66 | 38.70 | 139,685 | -1.16(-2.90%) |
Sep 21, 2015 | 39.95 | 40.54 | 39.74 | 39.86 | 103,476 | -0.12(-0.31%) |
Sep 18, 2015 | 39.73 | 40.37 | 39.73 | 39.98 | 132,980 | -0.18(-0.46%) |
Sep 17, 2015 | 40.32 | 40.63 | 39.95 | 40.16 | 176,613 | -0.15(-0.37%) |
Sep 16, 2015 | 40.36 | 40.82 | 40.14 | 40.31 | 103,264 | -0.15(-0.37%) |
Sep 15, 2015 | 40.45 | 40.78 | 40.25 | 40.46 | 138,324 | +0.10(+0.24%) |
Sep 14, 2015 | 40.18 | 40.46 | 39.73 | 40.36 | 69,355 | +0.24(+0.59%) |
Sep 11, 2015 | 39.85 | 40.42 | 39.54 | 40.13 | 126,802 | +0.11(+0.28%) |
Sep 10, 2015 | 39.42 | 40.23 | 39.36 | 40.01 | 76,619 | +0.50(+1.26%) |
Sep 09, 2015 | 39.71 | 39.98 | 39.37 | 39.51 | 83,995 | +0.00(+0.00%) |
Sep 08, 2015 | 39.89 | 39.93 | 39.36 | 39.51 | 110,281 | +0.02(+0.04%) |
Sep 04, 2015 | 39.44 | 39.50 | 39.50 | 39.50 | 61,761 | -0.31(-0.77%) |
Sep 03, 2015 | 39.96 | 40.26 | 39.56 | 39.80 | 71,215 | -0.19(-0.48%) |
Sep 02, 2015 | 40.04 | 40.09 | 39.55 | 40.00 | 145,734 | +0.25(+0.64%) |
Sep 01, 2015 | 39.74 | 40.09 | 39.58 | 39.74 | 105,155 | -0.57(-1.41%) |
Aug 31, 2015 | 39.79 | 40.60 | 39.79 | 40.31 | 100,844 | +0.34(+0.85%) |
Aug 28, 2015 | 39.38 | 40.09 | 39.18 | 39.97 | 107,067 | +0.35(+0.88%) |
Aug 27, 2015 | 39.71 | 40.12 | 39.30 | 39.62 | 97,308 | +0.08(+0.20%) |
Aug 26, 2015 | 40.01 | 40.01 | 38.82 | 39.54 | 113,245 | +0.12(+0.31%) |
Aug 25, 2015 | 40.29 | 40.29 | 38.83 | 39.42 | 155,980 | +0.22(+0.56%) |
Aug 24, 2015 | 37.88 | 39.82 | 37.75 | 39.20 | 150,346 | -0.29(-0.73%) |
Aug 21, 2015 | 39.35 | 40.16 | 39.16 | 39.49 | 122,113 | -0.25(-0.62%) |
Aug 20, 2015 | 39.81 | 40.71 | 39.57 | 39.73 | 68,069 | -0.46(-1.15%) |
Aug 19, 2015 | 40.09 | 40.69 | 39.70 | 40.20 | 111,177 | -0.15(-0.37%) |
Aug 18, 2015 | 40.61 | 41.02 | 40.02 | 40.35 | 91,598 | -0.26(-0.65%) |
Aug 17, 2015 | 40.40 | 41.16 | 40.09 | 40.61 | 65,056 | +0.15(+0.37%) |
Aug 14, 2015 | 40.00 | 40.64 | 39.86 | 40.46 | 113,986 | +0.36(+0.90%) |
Aug 13, 2015 | 40.43 | 40.50 | 39.94 | 40.10 | 50,406 | -0.25(-0.63%) |
Aug 12, 2015 | 39.62 | 40.40 | 39.36 | 40.36 | 109,919 | +0.48(+1.21%) |
Aug 11, 2015 | 39.62 | 39.99 | 39.42 | 39.87 | 141,550 | +0.13(+0.33%) |
Aug 10, 2015 | 39.93 | 40.19 | 39.41 | 39.74 | 147,185 | +0.01(+0.02%) |
Aug 07, 2015 | 39.85 | 40.07 | 39.65 | 39.73 | 162,182 | -0.20(-0.50%) |
Aug 06, 2015 | 39.86 | 40.02 | 39.51 | 39.93 | 171,310 | +0.28(+0.70%) |
Aug 05, 2015 | 39.93 | 40.15 | 39.48 | 39.66 | 214,574 | +0.03(+0.09%) |
Aug 04, 2015 | 39.52 | 40.09 | 39.48 | 39.62 | 156,409 | +0.04(+0.11%) |