Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.96 | 41.86 | 39.27 | 41.56 | 754,000 | +0.83(+2.04%) |
Oct 29, 2015 | 38.99 | 41.07 | 38.99 | 40.73 | 858,070 | +2.08(+5.38%) |
Oct 28, 2015 | 37.96 | 39.23 | 37.80 | 38.65 | 518,152 | +0.64(+1.68%) |
Oct 27, 2015 | 38.85 | 38.85 | 37.70 | 38.01 | 737,524 | -1.01(-2.59%) |
Oct 26, 2015 | 39.49 | 39.59 | 38.49 | 39.02 | 255,415 | -0.37(-0.94%) |
Oct 23, 2015 | 38.55 | 39.42 | 38.27 | 39.39 | 244,305 | +1.24(+3.25%) |
Oct 22, 2015 | 38.67 | 39.07 | 38.09 | 38.15 | 361,809 | -0.51(-1.32%) |
Oct 21, 2015 | 40.16 | 40.17 | 38.65 | 38.66 | 186,726 | -1.47(-3.66%) |
Oct 20, 2015 | 39.48 | 40.16 | 39.37 | 40.13 | 203,275 | +0.74(+1.88%) |
Oct 19, 2015 | 39.10 | 39.72 | 39.02 | 39.39 | 141,852 | +0.19(+0.48%) |
Oct 16, 2015 | 39.16 | 39.37 | 38.68 | 39.20 | 149,904 | +0.19(+0.49%) |
Oct 15, 2015 | 39.29 | 39.31 | 38.23 | 39.01 | 326,917 | -0.08(-0.20%) |
Oct 14, 2015 | 40.18 | 40.28 | 39.05 | 39.09 | 140,736 | -1.05(-2.62%) |
Oct 13, 2015 | 40.29 | 40.73 | 40.01 | 40.14 | 301,673 | -0.30(-0.74%) |
Oct 12, 2015 | 40.50 | 40.87 | 40.06 | 40.44 | 240,183 | +0.02(+0.05%) |
Oct 09, 2015 | 39.93 | 40.44 | 39.17 | 40.42 | 193,672 | +0.47(+1.18%) |
Oct 08, 2015 | 39.39 | 39.99 | 39.29 | 39.95 | 157,851 | +0.47(+1.19%) |
Oct 07, 2015 | 39.07 | 39.67 | 38.95 | 39.48 | 196,305 | +0.59(+1.52%) |
Oct 06, 2015 | 38.62 | 39.10 | 38.44 | 38.89 | 347,668 | +0.27(+0.70%) |
Oct 05, 2015 | 37.95 | 38.75 | 37.91 | 38.62 | 177,165 | +0.92(+2.44%) |
Oct 02, 2015 | 37.06 | 37.70 | 36.18 | 37.70 | 202,464 | +0.39(+1.05%) |
Oct 01, 2015 | 38.13 | 38.13 | 36.50 | 37.31 | 354,802 | -0.68(-1.79%) |
Sep 30, 2015 | 38.01 | 38.71 | 37.63 | 37.99 | 392,420 | +0.30(+0.80%) |
Sep 29, 2015 | 37.68 | 37.95 | 37.09 | 37.69 | 260,167 | +0.05(+0.13%) |
Sep 28, 2015 | 38.13 | 38.15 | 37.46 | 37.64 | 188,263 | -0.64(-1.67%) |
Sep 25, 2015 | 39.42 | 39.84 | 38.01 | 38.28 | 273,990 | -0.01(-0.03%) |
Sep 24, 2015 | 37.96 | 38.42 | 37.90 | 38.29 | 305,472 | +0.01(+0.03%) |
Sep 23, 2015 | 38.01 | 38.64 | 37.79 | 38.28 | 440,447 | +0.40(+1.06%) |
Sep 22, 2015 | 37.39 | 37.96 | 37.17 | 37.88 | 381,471 | +0.21(+0.56%) |
Sep 21, 2015 | 37.65 | 38.29 | 37.48 | 37.67 | 185,260 | +0.11(+0.29%) |
Sep 18, 2015 | 37.03 | 37.57 | 37.00 | 37.56 | 293,192 | -0.12(-0.32%) |
Sep 17, 2015 | 37.93 | 38.16 | 37.55 | 37.68 | 122,698 | -0.24(-0.63%) |
Sep 16, 2015 | 37.26 | 37.97 | 37.06 | 37.92 | 217,616 | +0.62(+1.66%) |
Sep 15, 2015 | 36.99 | 37.60 | 36.86 | 37.30 | 307,368 | +0.29(+0.78%) |
Sep 14, 2015 | 38.02 | 38.08 | 36.79 | 37.01 | 181,229 | -1.00(-2.63%) |
Sep 11, 2015 | 37.00 | 38.07 | 36.66 | 38.01 | 279,287 | +0.77(+2.07%) |
Sep 10, 2015 | 37.77 | 37.78 | 37.08 | 37.24 | 129,875 | -0.61(-1.61%) |
Sep 09, 2015 | 38.15 | 38.15 | 37.62 | 37.85 | 221,852 | +0.12(+0.32%) |
Sep 08, 2015 | 37.51 | 37.86 | 37.41 | 37.73 | 145,923 | +0.68(+1.84%) |
Sep 04, 2015 | 36.65 | 37.05 | 37.05 | 37.05 | 228,900 | -0.08(-0.22%) |
Sep 03, 2015 | 36.96 | 37.32 | 36.70 | 37.13 | 224,261 | +0.26(+0.71%) |
Sep 02, 2015 | 36.91 | 36.91 | 36.34 | 36.87 | 226,280 | +0.31(+0.85%) |
Sep 01, 2015 | 36.40 | 37.41 | 36.37 | 36.56 | 451,569 | -0.40(-1.08%) |
Aug 31, 2015 | 37.27 | 37.81 | 36.95 | 36.96 | 298,024 | -0.52(-1.39%) |
Aug 28, 2015 | 37.28 | 37.68 | 37.08 | 37.48 | 143,561 | +0.19(+0.51%) |
Aug 27, 2015 | 36.64 | 37.76 | 36.16 | 37.29 | 341,339 | +0.80(+2.19%) |
Aug 26, 2015 | 36.57 | 36.80 | 35.61 | 36.49 | 251,658 | +0.59(+1.64%) |
Aug 25, 2015 | 37.65 | 37.65 | 35.80 | 35.90 | 373,467 | -0.60(-1.64%) |
Aug 24, 2015 | 35.63 | 37.36 | 35.38 | 36.50 | 513,005 | -0.70(-1.88%) |
Aug 21, 2015 | 36.30 | 37.24 | 36.30 | 37.20 | 549,913 | +0.23(+0.62%) |
Aug 20, 2015 | 36.95 | 37.23 | 36.19 | 36.97 | 424,522 | -0.15(-0.40%) |
Aug 19, 2015 | 38.29 | 38.47 | 37.06 | 37.12 | 624,269 | -1.48(-3.83%) |
Aug 18, 2015 | 39.31 | 39.57 | 38.55 | 38.60 | 255,304 | -0.92(-2.33%) |
Aug 17, 2015 | 39.18 | 39.83 | 39.10 | 39.52 | 230,309 | +0.30(+0.76%) |
Aug 14, 2015 | 39.34 | 40.12 | 39.08 | 39.22 | 329,800 | -0.30(-0.76%) |
Aug 13, 2015 | 39.49 | 40.12 | 39.01 | 39.52 | 417,211 | -0.20(-0.50%) |
Aug 12, 2015 | 39.85 | 40.49 | 39.20 | 39.72 | 441,855 | -0.12(-0.30%) |
Aug 11, 2015 | 41.02 | 42.59 | 39.37 | 39.84 | 1,264,465 | -2.75(-6.46%) |
Aug 10, 2015 | 42.36 | 43.33 | 41.51 | 42.59 | 315,514 | +0.51(+1.21%) |
Aug 07, 2015 | 42.46 | 43.00 | 41.94 | 42.08 | 164,745 | -0.65(-1.52%) |
Aug 06, 2015 | 43.27 | 43.29 | 42.44 | 42.73 | 354,224 | -0.55(-1.27%) |
Aug 05, 2015 | 43.28 | 43.75 | 43.07 | 43.28 | 178,022 | +0.28(+0.65%) |
Aug 04, 2015 | 43.41 | 43.51 | 42.56 | 43.00 | 223,968 | -0.16(-0.37%) |