Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.47 | 40.07 | 38.67 | 38.89 | 273,044 | -0.65(-1.64%) |
Oct 29, 2015 | 39.81 | 40.04 | 39.04 | 39.54 | 226,844 | -0.49(-1.23%) |
Oct 28, 2015 | 38.51 | 40.03 | 38.51 | 40.03 | 195,202 | +1.63(+4.23%) |
Oct 27, 2015 | 38.92 | 39.41 | 38.29 | 38.40 | 201,212 | -0.55(-1.40%) |
Oct 26, 2015 | 39.14 | 39.89 | 38.90 | 38.95 | 168,118 | -0.15(-0.38%) |
Oct 23, 2015 | 39.65 | 40.61 | 38.78 | 39.10 | 226,994 | -0.38(-0.97%) |
Oct 22, 2015 | 39.93 | 40.67 | 39.30 | 39.48 | 254,471 | -0.36(-0.89%) |
Oct 21, 2015 | 40.86 | 40.91 | 39.79 | 39.84 | 257,982 | -0.95(-2.33%) |
Oct 20, 2015 | 40.05 | 40.90 | 39.89 | 40.79 | 280,009 | +0.70(+1.76%) |
Oct 19, 2015 | 40.12 | 40.28 | 39.12 | 40.08 | 141,508 | -0.12(-0.29%) |
Oct 16, 2015 | 40.49 | 41.19 | 39.98 | 40.20 | 164,851 | -0.16(-0.39%) |
Oct 15, 2015 | 39.76 | 40.41 | 39.11 | 40.36 | 135,152 | +0.60(+1.51%) |
Oct 14, 2015 | 39.81 | 40.32 | 39.44 | 39.76 | 154,201 | -0.06(-0.15%) |
Oct 13, 2015 | 41.25 | 41.27 | 39.44 | 39.82 | 220,889 | -1.56(-3.76%) |
Oct 12, 2015 | 41.07 | 41.93 | 41.00 | 41.38 | 179,605 | +0.40(+0.98%) |
Oct 09, 2015 | 40.39 | 41.16 | 40.19 | 40.97 | 193,155 | +0.71(+1.76%) |
Oct 08, 2015 | 39.65 | 40.66 | 39.34 | 40.26 | 249,305 | +0.61(+1.53%) |
Oct 07, 2015 | 40.15 | 40.92 | 39.35 | 39.65 | 324,266 | -0.36(-0.89%) |
Oct 06, 2015 | 39.57 | 40.25 | 39.55 | 40.01 | 285,425 | +0.44(+1.12%) |
Oct 05, 2015 | 38.61 | 40.04 | 38.42 | 39.57 | 448,877 | +1.01(+2.62%) |
Oct 02, 2015 | 38.78 | 39.00 | 38.13 | 38.55 | 341,551 | -0.69(-1.76%) |
Oct 01, 2015 | 40.17 | 40.56 | 38.75 | 39.24 | 223,010 | -0.84(-2.10%) |
Sep 30, 2015 | 40.86 | 41.27 | 39.68 | 40.08 | 233,271 | -0.53(-1.29%) |
Sep 29, 2015 | 40.36 | 40.95 | 40.05 | 40.61 | 168,696 | +0.27(+0.66%) |
Sep 28, 2015 | 40.59 | 41.31 | 40.31 | 40.34 | 255,366 | -0.43(-1.06%) |
Sep 25, 2015 | 40.98 | 41.51 | 40.54 | 40.77 | 122,002 | -0.01(-0.03%) |
Sep 24, 2015 | 39.41 | 40.86 | 39.26 | 40.79 | 194,071 | +1.07(+2.68%) |
Sep 23, 2015 | 40.19 | 40.54 | 39.63 | 39.72 | 115,026 | -0.24(-0.60%) |
Sep 22, 2015 | 39.48 | 40.00 | 38.92 | 39.96 | 219,472 | +0.09(+0.22%) |
Sep 21, 2015 | 40.23 | 40.23 | 39.69 | 39.87 | 395,007 | -0.18(-0.46%) |
Sep 18, 2015 | 42.15 | 42.56 | 39.78 | 40.06 | 434,389 | -2.62(-6.13%) |
Sep 17, 2015 | 42.97 | 43.36 | 42.53 | 42.67 | 163,292 | -0.40(-0.92%) |
Sep 16, 2015 | 42.41 | 43.44 | 42.39 | 43.07 | 214,328 | +0.64(+1.50%) |
Sep 15, 2015 | 41.81 | 42.54 | 41.61 | 42.43 | 127,001 | +0.61(+1.45%) |
Sep 14, 2015 | 42.10 | 42.28 | 41.64 | 41.83 | 142,249 | -0.57(-1.35%) |
Sep 11, 2015 | 42.24 | 42.62 | 41.77 | 42.40 | 81,097 | -0.13(-0.30%) |
Sep 10, 2015 | 42.00 | 43.38 | 42.00 | 42.53 | 128,885 | +0.39(+0.92%) |
Sep 09, 2015 | 43.06 | 43.17 | 42.11 | 42.14 | 191,688 | -0.81(-1.88%) |
Sep 08, 2015 | 41.96 | 43.06 | 41.89 | 42.95 | 141,301 | +1.39(+3.35%) |
Sep 04, 2015 | 41.81 | 41.55 | 41.55 | 41.55 | 102,052 | -0.74(-1.76%) |
Sep 03, 2015 | 42.56 | 42.97 | 41.96 | 42.30 | 144,690 | -0.19(-0.45%) |
Sep 02, 2015 | 42.27 | 42.60 | 41.61 | 42.49 | 133,934 | +0.50(+1.19%) |
Sep 01, 2015 | 41.83 | 42.64 | 41.57 | 41.99 | 279,357 | -0.96(-2.24%) |
Aug 31, 2015 | 42.06 | 43.08 | 41.91 | 42.95 | 415,066 | +0.82(+1.95%) |
Aug 28, 2015 | 39.71 | 42.45 | 39.71 | 42.13 | 390,416 | +2.52(+6.36%) |
Aug 27, 2015 | 39.61 | 40.14 | 39.11 | 39.61 | 231,724 | +0.09(+0.22%) |
Aug 26, 2015 | 38.47 | 39.85 | 38.17 | 39.52 | 226,828 | +1.74(+4.61%) |
Aug 25, 2015 | 39.47 | 39.63 | 37.45 | 37.78 | 328,768 | -0.90(-2.33%) |
Aug 24, 2015 | 39.75 | 40.94 | 37.80 | 38.68 | 321,005 | -2.98(-7.15%) |
Aug 21, 2015 | 41.16 | 42.17 | 40.05 | 41.66 | 288,085 | -0.15(-0.36%) |
Aug 20, 2015 | 41.81 | 42.33 | 41.56 | 41.81 | 189,417 | -0.36(-0.84%) |
Aug 19, 2015 | 42.40 | 42.61 | 41.89 | 42.17 | 97,775 | -0.29(-0.68%) |
Aug 18, 2015 | 43.31 | 43.31 | 42.33 | 42.45 | 112,216 | -1.06(-2.43%) |
Aug 17, 2015 | 42.75 | 43.71 | 42.38 | 43.51 | 156,732 | +0.50(+1.16%) |
Aug 14, 2015 | 42.77 | 43.29 | 42.30 | 43.01 | 116,112 | +0.01(+0.02%) |
Aug 13, 2015 | 42.83 | 43.50 | 42.35 | 43.01 | 126,632 | +0.21(+0.49%) |
Aug 12, 2015 | 42.30 | 43.07 | 41.20 | 42.80 | 213,124 | +0.07(+0.16%) |
Aug 11, 2015 | 42.77 | 43.28 | 42.46 | 42.73 | 192,350 | -0.44(-1.02%) |
Aug 10, 2015 | 42.95 | 43.62 | 42.54 | 43.17 | 278,746 | +0.29(+0.68%) |
Aug 07, 2015 | 44.64 | 44.64 | 42.44 | 42.88 | 362,994 | -1.98(-4.41%) |
Aug 06, 2015 | 42.59 | 44.89 | 42.27 | 44.85 | 1,043,428 | +2.24(+5.26%) |
Aug 05, 2015 | 40.59 | 42.72 | 40.29 | 42.61 | 428,805 | +2.17(+5.36%) |
Aug 04, 2015 | 38.94 | 40.54 | 38.53 | 40.45 | 217,109 | +1.54(+3.96%) |