Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.59 | 41.36 | 39.58 | 40.08 | 1,239,429 | +0.63(+1.61%) |
Oct 29, 2015 | 40.73 | 40.89 | 39.37 | 39.45 | 1,996,440 | -1.34(-3.28%) |
Oct 28, 2015 | 40.59 | 41.28 | 40.28 | 40.79 | 1,623,215 | +0.39(+0.96%) |
Oct 27, 2015 | 40.66 | 40.82 | 40.05 | 40.40 | 1,748,504 | -0.38(-0.93%) |
Oct 26, 2015 | 40.53 | 40.89 | 40.00 | 40.78 | 2,437,189 | +0.23(+0.56%) |
Oct 23, 2015 | 39.61 | 40.76 | 39.35 | 40.55 | 2,443,909 | +1.31(+3.34%) |
Oct 22, 2015 | 40.35 | 40.49 | 39.11 | 39.24 | 4,019,430 | -1.21(-2.98%) |
Oct 21, 2015 | 40.94 | 41.61 | 38.72 | 40.44 | 6,608,119 | +0.92(+2.32%) |
Oct 20, 2015 | 38.88 | 39.92 | 38.87 | 39.53 | 3,765,308 | +0.63(+1.63%) |
Oct 19, 2015 | 38.35 | 38.95 | 38.03 | 38.89 | 1,973,726 | +0.58(+1.52%) |
Oct 16, 2015 | 37.90 | 38.75 | 37.84 | 38.31 | 1,271,504 | +0.33(+0.86%) |
Oct 15, 2015 | 37.14 | 38.05 | 36.98 | 37.99 | 2,028,615 | +0.94(+2.54%) |
Oct 14, 2015 | 37.31 | 37.53 | 36.72 | 37.04 | 1,640,018 | -0.25(-0.68%) |
Oct 13, 2015 | 37.59 | 38.03 | 37.20 | 37.30 | 1,345,903 | -0.58(-1.53%) |
Oct 12, 2015 | 36.98 | 37.96 | 36.80 | 37.88 | 1,919,542 | +0.96(+2.61%) |
Oct 09, 2015 | 37.57 | 37.66 | 36.70 | 36.91 | 2,156,059 | -0.61(-1.64%) |
Oct 08, 2015 | 37.43 | 37.60 | 37.00 | 37.53 | 2,373,773 | +0.00(+0.00%) |
Oct 07, 2015 | 37.47 | 37.57 | 37.03 | 37.53 | 2,854,595 | +0.27(+0.73%) |
Oct 06, 2015 | 38.78 | 38.96 | 36.90 | 37.25 | 2,334,829 | -1.92(-4.90%) |
Oct 05, 2015 | 38.88 | 39.43 | 38.33 | 39.17 | 1,612,335 | +0.60(+1.55%) |
Oct 02, 2015 | 37.10 | 38.58 | 36.75 | 38.58 | 2,373,553 | +0.99(+2.64%) |
Oct 01, 2015 | 36.76 | 37.62 | 36.47 | 37.59 | 2,226,513 | +0.84(+2.29%) |
Sep 30, 2015 | 34.83 | 36.91 | 34.15 | 36.75 | 3,527,429 | +1.60(+4.54%) |
Sep 29, 2015 | 36.75 | 36.88 | 34.85 | 35.15 | 2,347,889 | -1.60(-4.37%) |
Sep 28, 2015 | 38.90 | 39.01 | 36.65 | 36.75 | 1,873,273 | -2.28(-5.84%) |
Sep 25, 2015 | 39.24 | 39.63 | 38.96 | 39.03 | 997,672 | +0.04(+0.11%) |
Sep 24, 2015 | 39.18 | 39.18 | 38.67 | 38.99 | 1,143,953 | -0.48(-1.22%) |
Sep 23, 2015 | 39.25 | 39.67 | 39.16 | 39.47 | 1,064,170 | +0.20(+0.51%) |
Sep 22, 2015 | 40.21 | 40.37 | 39.17 | 39.27 | 1,561,798 | -1.50(-3.68%) |
Sep 21, 2015 | 40.65 | 41.31 | 40.53 | 40.77 | 1,505,065 | +0.23(+0.56%) |
Sep 18, 2015 | 40.74 | 41.15 | 40.39 | 40.54 | 1,991,374 | -0.70(-1.70%) |
Sep 17, 2015 | 40.81 | 41.93 | 40.55 | 41.24 | 1,455,548 | +0.45(+1.10%) |
Sep 16, 2015 | 40.60 | 40.95 | 40.26 | 40.80 | 1,062,975 | +0.14(+0.35%) |
Sep 15, 2015 | 40.34 | 40.88 | 40.11 | 40.66 | 1,038,280 | +0.59(+1.47%) |
Sep 14, 2015 | 40.11 | 40.35 | 39.89 | 40.07 | 1,310,752 | +0.04(+0.09%) |
Sep 11, 2015 | 39.17 | 40.07 | 39.10 | 40.03 | 989,299 | +0.75(+1.92%) |
Sep 10, 2015 | 39.17 | 39.56 | 38.79 | 39.28 | 854,029 | +0.11(+0.27%) |
Sep 09, 2015 | 40.14 | 40.26 | 39.10 | 39.17 | 1,336,034 | -0.46(-1.17%) |
Sep 08, 2015 | 39.24 | 39.67 | 38.84 | 39.64 | 1,264,321 | +1.02(+2.63%) |
Sep 04, 2015 | 38.82 | 38.62 | 38.62 | 38.62 | 855,741 | -0.66(-1.67%) |
Sep 03, 2015 | 39.11 | 39.72 | 39.03 | 39.28 | 1,145,709 | +0.32(+0.83%) |
Sep 02, 2015 | 38.33 | 38.97 | 38.08 | 38.96 | 1,090,519 | +1.03(+2.70%) |
Sep 01, 2015 | 38.58 | 38.69 | 37.71 | 37.93 | 1,284,495 | -0.90(-2.33%) |
Aug 31, 2015 | 38.51 | 39.24 | 38.40 | 38.83 | 897,791 | +0.23(+0.59%) |
Aug 28, 2015 | 38.90 | 39.23 | 38.34 | 38.60 | 1,186,578 | -0.38(-0.97%) |
Aug 27, 2015 | 38.75 | 39.08 | 38.22 | 38.98 | 1,814,402 | +0.76(+2.00%) |
Aug 26, 2015 | 38.27 | 38.42 | 37.19 | 38.22 | 1,508,518 | +0.77(+2.06%) |
Aug 25, 2015 | 38.46 | 38.94 | 37.41 | 37.45 | 2,413,012 | +0.21(+0.57%) |
Aug 24, 2015 | 37.38 | 39.13 | 36.87 | 37.24 | 2,607,294 | -2.14(-5.43%) |
Aug 21, 2015 | 40.07 | 40.74 | 39.34 | 39.38 | 2,309,241 | -0.96(-2.37%) |
Aug 20, 2015 | 41.36 | 41.59 | 40.30 | 40.33 | 1,153,499 | -1.21(-2.91%) |
Aug 19, 2015 | 41.45 | 41.85 | 41.31 | 41.54 | 1,079,678 | -0.17(-0.40%) |
Aug 18, 2015 | 41.34 | 41.99 | 41.31 | 41.71 | 2,096,921 | +0.30(+0.72%) |
Aug 17, 2015 | 40.75 | 41.53 | 40.24 | 41.41 | 2,035,588 | +0.70(+1.72%) |
Aug 14, 2015 | 40.15 | 40.82 | 39.90 | 40.71 | 1,364,420 | +0.56(+1.40%) |
Aug 13, 2015 | 39.60 | 40.37 | 39.47 | 40.15 | 1,748,633 | +0.32(+0.81%) |
Aug 12, 2015 | 39.17 | 39.99 | 38.63 | 39.82 | 1,945,229 | +0.34(+0.87%) |
Aug 11, 2015 | 39.30 | 39.63 | 38.80 | 39.48 | 1,632,243 | -0.16(-0.40%) |
Aug 10, 2015 | 39.25 | 39.74 | 39.20 | 39.64 | 1,063,659 | +0.56(+1.44%) |
Aug 07, 2015 | 38.50 | 39.09 | 38.23 | 39.08 | 1,350,824 | +0.52(+1.34%) |
Aug 06, 2015 | 39.00 | 39.35 | 38.24 | 38.56 | 1,754,038 | -0.51(-1.30%) |
Aug 05, 2015 | 39.40 | 39.54 | 38.88 | 39.07 | 827,195 | -0.11(-0.27%) |
Aug 04, 2015 | 39.24 | 39.63 | 38.89 | 39.17 | 1,297,584 | -0.21(-0.53%) |