Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.00 | 38.13 | 35.21 | 35.87 | 1,689,618 | -2.07(-5.46%) |
Oct 29, 2015 | 40.28 | 40.28 | 37.88 | 37.94 | 805,813 | -1.33(-3.39%) |
Oct 28, 2015 | 37.95 | 39.30 | 37.72 | 39.27 | 718,133 | +1.53(+4.05%) |
Oct 27, 2015 | 38.12 | 38.31 | 37.46 | 37.74 | 398,725 | -0.45(-1.18%) |
Oct 26, 2015 | 38.36 | 38.69 | 37.88 | 38.19 | 371,848 | -0.28(-0.73%) |
Oct 23, 2015 | 38.52 | 38.91 | 38.06 | 38.47 | 382,016 | +0.35(+0.92%) |
Oct 22, 2015 | 37.68 | 38.43 | 37.50 | 38.12 | 411,142 | +0.80(+2.14%) |
Oct 21, 2015 | 38.48 | 38.29 | 37.30 | 37.32 | 253,156 | -0.97(-2.53%) |
Oct 20, 2015 | 38.10 | 38.32 | 37.55 | 38.29 | 293,467 | +0.12(+0.31%) |
Oct 19, 2015 | 38.40 | 38.55 | 37.97 | 38.17 | 227,721 | -0.46(-1.19%) |
Oct 16, 2015 | 39.02 | 39.02 | 38.22 | 38.63 | 238,749 | -0.27(-0.69%) |
Oct 15, 2015 | 38.93 | 39.09 | 38.32 | 38.90 | 422,858 | +0.19(+0.49%) |
Oct 14, 2015 | 38.63 | 39.33 | 38.63 | 38.71 | 1,507,515 | +0.04(+0.10%) |
Oct 13, 2015 | 37.77 | 38.73 | 37.75 | 38.67 | 886,491 | +0.65(+1.71%) |
Oct 12, 2015 | 38.30 | 38.36 | 37.68 | 38.02 | 261,757 | -0.15(-0.39%) |
Oct 09, 2015 | 37.75 | 38.30 | 37.52 | 38.17 | 646,364 | +0.62(+1.65%) |
Oct 08, 2015 | 37.26 | 37.72 | 37.08 | 37.55 | 418,463 | +0.21(+0.56%) |
Oct 07, 2015 | 36.58 | 37.36 | 36.47 | 37.34 | 584,417 | +0.86(+2.36%) |
Oct 06, 2015 | 37.10 | 37.46 | 36.36 | 36.48 | 646,369 | -0.62(-1.67%) |
Oct 05, 2015 | 36.41 | 37.39 | 36.41 | 37.10 | 479,487 | +0.95(+2.63%) |
Oct 02, 2015 | 35.07 | 36.18 | 34.79 | 36.15 | 483,692 | +0.76(+2.15%) |
Oct 01, 2015 | 35.36 | 35.92 | 35.03 | 35.39 | 491,039 | +0.02(+0.06%) |
Sep 30, 2015 | 35.33 | 35.84 | 35.00 | 35.37 | 602,626 | +0.44(+1.26%) |
Sep 29, 2015 | 35.65 | 35.90 | 34.89 | 34.93 | 599,335 | -0.67(-1.88%) |
Sep 28, 2015 | 35.90 | 36.20 | 35.23 | 35.60 | 615,626 | -0.56(-1.55%) |
Sep 25, 2015 | 37.26 | 37.31 | 36.05 | 36.16 | 545,825 | -0.58(-1.58%) |
Sep 24, 2015 | 36.73 | 38.35 | 36.21 | 36.74 | 492,743 | -0.16(-0.43%) |
Sep 23, 2015 | 36.96 | 36.97 | 36.70 | 36.90 | 484,581 | +0.13(+0.35%) |
Sep 22, 2015 | 36.94 | 37.38 | 36.41 | 36.77 | 500,772 | -0.49(-1.32%) |
Sep 21, 2015 | 37.08 | 37.53 | 36.97 | 37.26 | 650,958 | +0.43(+1.17%) |
Sep 18, 2015 | 37.54 | 38.16 | 36.73 | 36.83 | 4,543,574 | -1.15(-3.03%) |
Sep 17, 2015 | 37.98 | 38.45 | 37.66 | 37.98 | 901,920 | +0.03(+0.08%) |
Sep 16, 2015 | 37.01 | 38.10 | 36.93 | 37.95 | 693,680 | +0.80(+2.15%) |
Sep 15, 2015 | 36.55 | 37.23 | 36.32 | 37.15 | 861,381 | +0.57(+1.56%) |
Sep 14, 2015 | 36.83 | 36.95 | 36.31 | 36.58 | 1,234,739 | -0.28(-0.76%) |
Sep 11, 2015 | 36.33 | 36.87 | 36.25 | 36.86 | 630,247 | +0.21(+0.57%) |
Sep 10, 2015 | 36.49 | 37.13 | 36.48 | 36.65 | 576,298 | +0.15(+0.41%) |
Sep 09, 2015 | 37.00 | 37.25 | 36.44 | 36.50 | 944,961 | -0.34(-0.92%) |
Sep 08, 2015 | 36.00 | 36.93 | 35.64 | 36.84 | 1,070,089 | +1.25(+3.51%) |
Sep 04, 2015 | 35.36 | 35.59 | 35.59 | 35.59 | 661,100 | -0.30(-0.84%) |
Sep 03, 2015 | 35.61 | 36.04 | 35.40 | 35.89 | 942,137 | +0.22(+0.62%) |
Sep 02, 2015 | 35.69 | 35.83 | 35.11 | 35.67 | 945,658 | +0.37(+1.05%) |
Sep 01, 2015 | 35.81 | 36.13 | 35.08 | 35.30 | 920,779 | -1.25(-3.42%) |
Aug 31, 2015 | 36.84 | 36.84 | 36.44 | 36.55 | 1,027,220 | -0.40(-1.08%) |
Aug 28, 2015 | 37.22 | 37.70 | 36.80 | 36.95 | 1,055,931 | -0.56(-1.49%) |
Aug 27, 2015 | 38.10 | 38.22 | 36.94 | 37.51 | 1,015,955 | -0.46(-1.21%) |
Aug 26, 2015 | 37.77 | 38.12 | 36.94 | 37.97 | 1,108,427 | +0.83(+2.23%) |
Aug 25, 2015 | 38.60 | 38.68 | 37.09 | 37.14 | 1,292,499 | -0.06(-0.16%) |
Aug 24, 2015 | 36.96 | 38.48 | 36.11 | 37.20 | 1,476,701 | -1.41(-3.65%) |
Aug 21, 2015 | 38.64 | 39.55 | 38.25 | 38.61 | 1,266,424 | -0.56(-1.43%) |
Aug 20, 2015 | 40.00 | 40.43 | 39.01 | 39.17 | 1,025,024 | -1.21(-3.00%) |
Aug 19, 2015 | 40.75 | 40.84 | 40.17 | 40.38 | 510,210 | -0.59(-1.44%) |
Aug 18, 2015 | 40.89 | 41.34 | 40.42 | 40.97 | 685,984 | -0.17(-0.41%) |
Aug 17, 2015 | 40.91 | 41.27 | 40.61 | 41.14 | 618,708 | -0.02(-0.05%) |
Aug 14, 2015 | 40.39 | 41.19 | 40.35 | 41.16 | 839,038 | +0.57(+1.40%) |
Aug 13, 2015 | 39.68 | 41.16 | 39.32 | 40.59 | 1,552,787 | +1.17(+2.97%) |
Aug 12, 2015 | 39.09 | 39.68 | 38.73 | 39.42 | 710,727 | -0.01(-0.03%) |
Aug 11, 2015 | 39.42 | 39.82 | 39.15 | 39.43 | 1,077,751 | -0.45(-1.13%) |
Aug 10, 2015 | 39.42 | 40.02 | 39.27 | 39.88 | 1,302,528 | +0.50(+1.27%) |
Aug 07, 2015 | 38.94 | 39.83 | 38.94 | 39.38 | 1,091,281 | +0.22(+0.56%) |
Aug 06, 2015 | 39.89 | 40.14 | 38.80 | 39.16 | 1,239,454 | -0.94(-2.34%) |
Aug 05, 2015 | 39.90 | 40.76 | 39.89 | 40.10 | 1,613,336 | +0.36(+0.91%) |
Aug 04, 2015 | 40.40 | 40.52 | 39.66 | 39.74 | 1,105,034 | -0.81(-2.00%) |