Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.28 | 35.64 | 33.54 | 34.65 | 1,308,323 | -0.19(-0.54%) |
Oct 29, 2015 | 36.13 | 37.08 | 34.75 | 34.83 | 1,287,346 | -3.74(-9.70%) |
Oct 28, 2015 | 38.12 | 38.99 | 37.11 | 38.58 | 810,514 | +0.54(+1.42%) |
Oct 27, 2015 | 39.53 | 39.53 | 37.46 | 38.04 | 684,689 | -1.73(-4.35%) |
Oct 26, 2015 | 39.61 | 39.94 | 38.71 | 39.77 | 466,155 | +0.08(+0.20%) |
Oct 23, 2015 | 39.45 | 39.95 | 38.61 | 39.69 | 377,305 | +0.44(+1.13%) |
Oct 22, 2015 | 39.89 | 39.89 | 38.52 | 39.25 | 387,901 | -0.77(-1.92%) |
Oct 21, 2015 | 40.13 | 40.61 | 39.31 | 40.01 | 325,012 | +0.00(+0.00%) |
Oct 20, 2015 | 39.53 | 40.48 | 39.53 | 40.01 | 250,092 | +0.48(+1.22%) |
Oct 19, 2015 | 38.75 | 39.79 | 38.75 | 39.53 | 379,184 | +0.67(+1.72%) |
Oct 16, 2015 | 38.71 | 39.18 | 38.07 | 38.86 | 351,907 | +0.26(+0.66%) |
Oct 15, 2015 | 37.87 | 38.67 | 37.40 | 38.61 | 338,510 | +0.91(+2.42%) |
Oct 14, 2015 | 38.78 | 38.96 | 37.31 | 37.69 | 570,508 | -1.18(-3.03%) |
Oct 13, 2015 | 39.15 | 40.45 | 38.77 | 38.87 | 442,260 | -0.54(-1.37%) |
Oct 12, 2015 | 39.27 | 39.59 | 38.75 | 39.41 | 344,582 | +0.24(+0.60%) |
Oct 09, 2015 | 39.21 | 39.35 | 38.56 | 39.18 | 386,964 | +0.06(+0.15%) |
Oct 08, 2015 | 38.22 | 39.33 | 38.12 | 39.12 | 407,139 | +0.91(+2.39%) |
Oct 07, 2015 | 37.30 | 38.24 | 36.93 | 38.20 | 413,810 | +1.15(+3.10%) |
Oct 06, 2015 | 38.17 | 38.58 | 36.96 | 37.05 | 506,200 | -1.23(-3.21%) |
Oct 05, 2015 | 36.84 | 38.45 | 36.57 | 38.28 | 382,387 | +1.79(+4.90%) |
Oct 02, 2015 | 36.12 | 36.53 | 35.37 | 36.49 | 357,359 | +0.03(+0.08%) |
Oct 01, 2015 | 35.92 | 36.64 | 35.63 | 36.47 | 456,004 | +0.58(+1.62%) |
Sep 30, 2015 | 35.86 | 36.33 | 35.42 | 35.89 | 472,701 | +0.42(+1.19%) |
Sep 29, 2015 | 35.98 | 36.39 | 34.98 | 35.46 | 601,764 | -0.38(-1.07%) |
Sep 28, 2015 | 37.76 | 37.76 | 35.12 | 35.85 | 740,679 | -1.98(-5.22%) |
Sep 25, 2015 | 37.65 | 38.19 | 37.33 | 37.82 | 415,540 | +0.50(+1.34%) |
Sep 24, 2015 | 36.44 | 37.43 | 35.79 | 37.32 | 511,797 | +0.48(+1.31%) |
Sep 23, 2015 | 36.77 | 37.48 | 36.61 | 36.84 | 527,219 | +0.23(+0.62%) |
Sep 22, 2015 | 37.11 | 37.18 | 35.99 | 36.61 | 694,737 | -0.88(-2.36%) |
Sep 21, 2015 | 38.62 | 38.79 | 37.34 | 37.50 | 592,149 | -0.85(-2.23%) |
Sep 18, 2015 | 38.04 | 39.11 | 38.04 | 38.35 | 862,037 | -0.43(-1.11%) |
Sep 17, 2015 | 38.07 | 39.48 | 37.99 | 38.78 | 816,535 | +0.63(+1.65%) |
Sep 16, 2015 | 38.33 | 38.39 | 37.73 | 38.16 | 613,814 | -0.26(-0.67%) |
Sep 15, 2015 | 38.25 | 38.56 | 38.01 | 38.41 | 273,762 | +0.27(+0.70%) |
Sep 14, 2015 | 38.20 | 38.51 | 37.74 | 38.15 | 577,843 | -0.09(-0.23%) |
Sep 11, 2015 | 37.59 | 38.23 | 37.50 | 38.23 | 758,006 | +1.05(+2.83%) |
Sep 10, 2015 | 38.31 | 38.92 | 35.49 | 37.18 | 2,682,876 | -3.62(-8.86%) |
Sep 09, 2015 | 41.75 | 41.75 | 40.62 | 40.80 | 316,103 | -0.67(-1.61%) |
Sep 08, 2015 | 40.86 | 41.67 | 40.50 | 41.47 | 240,201 | +1.22(+3.03%) |
Sep 04, 2015 | 40.44 | 40.25 | 40.25 | 40.25 | 183,181 | -0.79(-1.92%) |
Sep 03, 2015 | 41.03 | 41.46 | 40.69 | 41.03 | 235,507 | +0.37(+0.92%) |
Sep 02, 2015 | 40.13 | 40.66 | 39.61 | 40.66 | 260,401 | +0.98(+2.48%) |
Sep 01, 2015 | 40.66 | 41.09 | 39.42 | 39.68 | 517,015 | -1.73(-4.18%) |
Aug 31, 2015 | 40.69 | 41.66 | 40.49 | 41.41 | 286,077 | +0.43(+1.06%) |
Aug 28, 2015 | 40.85 | 41.41 | 40.48 | 40.98 | 368,681 | +0.11(+0.26%) |
Aug 27, 2015 | 40.19 | 41.28 | 39.32 | 40.87 | 485,004 | +1.04(+2.62%) |
Aug 26, 2015 | 39.14 | 39.88 | 38.27 | 39.83 | 467,786 | +1.17(+3.03%) |
Aug 25, 2015 | 40.20 | 40.40 | 38.62 | 38.66 | 633,050 | -0.85(-2.16%) |
Aug 24, 2015 | 40.56 | 42.43 | 39.80 | 39.51 | 758,644 | -2.62(-6.23%) |
Aug 21, 2015 | 42.58 | 42.89 | 41.60 | 42.14 | 534,012 | -1.15(-2.66%) |
Aug 20, 2015 | 44.16 | 44.58 | 42.97 | 43.28 | 616,681 | -1.30(-2.91%) |
Aug 19, 2015 | 44.72 | 45.22 | 44.19 | 44.58 | 436,267 | -0.29(-0.64%) |
Aug 18, 2015 | 43.69 | 45.45 | 43.69 | 44.87 | 603,937 | +1.21(+2.77%) |
Aug 17, 2015 | 42.43 | 43.70 | 42.10 | 43.66 | 351,267 | +1.06(+2.49%) |
Aug 14, 2015 | 42.40 | 42.76 | 42.07 | 42.60 | 273,304 | -0.05(-0.12%) |
Aug 13, 2015 | 41.71 | 43.18 | 41.23 | 42.65 | 531,047 | +1.00(+2.41%) |
Aug 12, 2015 | 41.94 | 42.42 | 40.46 | 41.64 | 509,132 | -0.88(-2.08%) |
Aug 11, 2015 | 42.28 | 42.95 | 42.15 | 42.53 | 355,527 | +0.08(+0.19%) |
Aug 10, 2015 | 41.96 | 42.66 | 41.84 | 42.45 | 316,279 | +0.73(+1.74%) |
Aug 07, 2015 | 41.39 | 41.75 | 41.17 | 41.72 | 472,150 | +0.27(+0.64%) |
Aug 06, 2015 | 41.88 | 42.17 | 41.30 | 41.46 | 414,765 | -0.33(-0.80%) |
Aug 05, 2015 | 42.65 | 42.85 | 41.48 | 41.79 | 288,014 | -0.60(-1.41%) |
Aug 04, 2015 | 43.12 | 43.28 | 42.30 | 42.39 | 249,208 | -0.88(-2.04%) |