Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.73 | 40.88 | 39.91 | 40.35 | 786,045 | -0.21(-0.52%) |
Oct 29, 2015 | 40.83 | 41.07 | 40.19 | 40.56 | 577,815 | -0.95(-2.30%) |
Oct 28, 2015 | 41.79 | 41.79 | 40.80 | 41.51 | 839,146 | -0.16(-0.38%) |
Oct 27, 2015 | 41.97 | 42.04 | 41.34 | 41.67 | 573,284 | -0.35(-0.84%) |
Oct 26, 2015 | 42.95 | 43.05 | 42.00 | 42.02 | 543,528 | -0.94(-2.19%) |
Oct 23, 2015 | 42.30 | 43.15 | 41.99 | 42.96 | 449,812 | +0.82(+1.94%) |
Oct 22, 2015 | 41.71 | 42.38 | 41.55 | 42.15 | 597,141 | +0.75(+1.81%) |
Oct 21, 2015 | 42.33 | 42.67 | 41.33 | 41.40 | 509,551 | -1.00(-2.37%) |
Oct 20, 2015 | 42.08 | 42.51 | 42.08 | 42.40 | 360,848 | +0.16(+0.39%) |
Oct 19, 2015 | 41.92 | 42.30 | 41.81 | 42.24 | 386,143 | +0.18(+0.43%) |
Oct 16, 2015 | 42.00 | 42.22 | 41.69 | 42.05 | 430,670 | +0.11(+0.27%) |
Oct 15, 2015 | 42.09 | 42.58 | 41.49 | 41.94 | 853,973 | -0.08(-0.18%) |
Oct 14, 2015 | 42.36 | 42.64 | 41.95 | 42.02 | 352,639 | -0.18(-0.43%) |
Oct 13, 2015 | 42.11 | 42.88 | 42.06 | 42.20 | 642,713 | -0.21(-0.50%) |
Oct 12, 2015 | 41.86 | 42.48 | 41.46 | 42.41 | 624,126 | +0.78(+1.87%) |
Oct 09, 2015 | 41.77 | 42.47 | 41.51 | 41.64 | 743,096 | -0.05(-0.12%) |
Oct 08, 2015 | 40.93 | 41.69 | 40.66 | 41.69 | 897,760 | +0.72(+1.76%) |
Oct 07, 2015 | 40.79 | 41.38 | 40.40 | 40.97 | 1,049,711 | +0.36(+0.87%) |
Oct 06, 2015 | 39.78 | 40.85 | 39.62 | 40.61 | 761,248 | +0.67(+1.69%) |
Oct 05, 2015 | 39.01 | 40.05 | 38.67 | 39.94 | 527,629 | +1.22(+3.16%) |
Oct 02, 2015 | 37.63 | 38.71 | 37.59 | 38.71 | 539,750 | +0.72(+1.89%) |
Oct 01, 2015 | 38.64 | 38.72 | 37.52 | 37.99 | 654,379 | -0.73(-1.88%) |
Sep 30, 2015 | 37.63 | 38.83 | 37.50 | 38.72 | 742,084 | +1.54(+4.15%) |
Sep 29, 2015 | 37.32 | 37.52 | 36.06 | 37.18 | 956,915 | -0.38(-1.01%) |
Sep 28, 2015 | 38.38 | 38.68 | 37.46 | 37.56 | 656,031 | -0.89(-2.32%) |
Sep 25, 2015 | 38.69 | 39.19 | 38.11 | 38.45 | 773,444 | +0.40(+1.05%) |
Sep 24, 2015 | 38.23 | 38.35 | 37.48 | 38.05 | 549,145 | -0.37(-0.97%) |
Sep 23, 2015 | 38.36 | 38.67 | 37.99 | 38.42 | 407,734 | +0.17(+0.44%) |
Sep 22, 2015 | 37.90 | 38.35 | 37.33 | 38.25 | 584,538 | -0.00(-0.01%) |
Sep 21, 2015 | 38.32 | 39.15 | 37.95 | 38.26 | 870,576 | +0.13(+0.33%) |
Sep 18, 2015 | 38.17 | 38.56 | 37.76 | 38.13 | 715,789 | -0.47(-1.21%) |
Sep 17, 2015 | 39.30 | 39.54 | 38.54 | 38.60 | 592,053 | -0.75(-1.91%) |
Sep 16, 2015 | 38.89 | 39.47 | 38.89 | 39.35 | 428,293 | +0.49(+1.25%) |
Sep 15, 2015 | 38.42 | 39.05 | 38.39 | 38.86 | 617,058 | +0.63(+1.66%) |
Sep 14, 2015 | 38.79 | 38.81 | 38.14 | 38.23 | 448,627 | -0.53(-1.37%) |
Sep 11, 2015 | 38.14 | 38.82 | 38.09 | 38.76 | 419,088 | +0.49(+1.27%) |
Sep 10, 2015 | 38.14 | 38.56 | 37.80 | 38.28 | 400,425 | +0.14(+0.37%) |
Sep 09, 2015 | 38.19 | 38.93 | 37.95 | 38.13 | 865,513 | +0.24(+0.62%) |
Sep 08, 2015 | 35.96 | 38.06 | 35.91 | 37.90 | 747,244 | +2.53(+7.14%) |
Sep 04, 2015 | 35.24 | 35.37 | 35.37 | 35.37 | 272,388 | -0.38(-1.06%) |
Sep 03, 2015 | 35.72 | 36.30 | 35.44 | 35.75 | 425,246 | +0.26(+0.74%) |
Sep 02, 2015 | 35.69 | 35.69 | 34.85 | 35.49 | 464,162 | +0.37(+1.05%) |
Sep 01, 2015 | 35.52 | 35.98 | 34.88 | 35.12 | 402,011 | -0.93(-2.59%) |
Aug 31, 2015 | 35.60 | 36.27 | 35.30 | 36.05 | 488,594 | +0.25(+0.69%) |
Aug 28, 2015 | 36.27 | 36.52 | 35.43 | 35.80 | 595,416 | -0.66(-1.82%) |
Aug 27, 2015 | 35.52 | 36.51 | 35.21 | 36.47 | 600,866 | +1.32(+3.74%) |
Aug 26, 2015 | 33.89 | 35.34 | 33.42 | 35.15 | 497,672 | +1.82(+5.45%) |
Aug 25, 2015 | 34.95 | 34.95 | 33.29 | 33.34 | 511,729 | -0.61(-1.81%) |
Aug 24, 2015 | 33.14 | 35.25 | 32.80 | 33.95 | 620,172 | -1.11(-3.16%) |
Aug 21, 2015 | 34.70 | 35.73 | 34.35 | 35.06 | 633,845 | -0.21(-0.59%) |
Aug 20, 2015 | 35.22 | 35.98 | 35.08 | 35.27 | 480,824 | -0.05(-0.15%) |
Aug 19, 2015 | 35.48 | 35.60 | 35.03 | 35.32 | 176,129 | -0.42(-1.18%) |
Aug 18, 2015 | 36.01 | 36.26 | 35.59 | 35.74 | 284,311 | -0.46(-1.28%) |
Aug 17, 2015 | 35.63 | 36.25 | 35.31 | 36.21 | 333,389 | +0.40(+1.11%) |
Aug 14, 2015 | 35.51 | 35.89 | 35.08 | 35.81 | 257,173 | +0.21(+0.60%) |
Aug 13, 2015 | 35.50 | 35.81 | 35.03 | 35.60 | 451,632 | +0.10(+0.27%) |
Aug 12, 2015 | 35.17 | 35.73 | 34.75 | 35.50 | 285,546 | +0.05(+0.13%) |
Aug 11, 2015 | 35.44 | 35.75 | 35.25 | 35.46 | 341,965 | -0.35(-0.98%) |
Aug 10, 2015 | 35.55 | 36.12 | 35.23 | 35.81 | 371,344 | +0.47(+1.33%) |
Aug 07, 2015 | 34.78 | 35.53 | 34.66 | 35.34 | 480,789 | +0.50(+1.42%) |
Aug 06, 2015 | 35.45 | 35.53 | 34.75 | 34.84 | 430,676 | -0.55(-1.54%) |
Aug 05, 2015 | 35.09 | 35.91 | 34.96 | 35.39 | 521,594 | +0.62(+1.79%) |
Aug 04, 2015 | 34.35 | 35.07 | 34.22 | 34.77 | 509,976 | +0.45(+1.30%) |