Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.05 | 39.05 | 38.45 | 38.47 | 472,788 | -0.50(-1.29%) |
Oct 29, 2015 | 39.06 | 39.18 | 38.84 | 38.97 | 379,371 | -0.16(-0.41%) |
Oct 28, 2015 | 38.40 | 39.13 | 38.35 | 39.13 | 1,566,920 | +0.89(+2.32%) |
Oct 27, 2015 | 38.41 | 38.41 | 38.12 | 38.24 | 339,741 | -0.26(-0.68%) |
Oct 26, 2015 | 38.48 | 38.61 | 38.35 | 38.50 | 1,137,007 | -0.09(-0.22%) |
Oct 23, 2015 | 38.60 | 38.61 | 38.33 | 38.59 | 652,977 | +0.34(+0.88%) |
Oct 22, 2015 | 37.84 | 38.37 | 37.80 | 38.25 | 1,245,770 | +0.62(+1.63%) |
Oct 21, 2015 | 38.07 | 38.12 | 37.62 | 37.64 | 459,441 | -0.34(-0.88%) |
Oct 20, 2015 | 37.78 | 38.02 | 37.74 | 37.97 | 795,274 | +0.19(+0.51%) |
Oct 19, 2015 | 37.50 | 37.84 | 37.50 | 37.78 | 393,322 | +0.02(+0.06%) |
Oct 16, 2015 | 37.70 | 37.79 | 37.57 | 37.76 | 349,196 | +0.20(+0.54%) |
Oct 15, 2015 | 37.08 | 37.57 | 36.99 | 37.56 | 413,965 | +0.75(+2.03%) |
Oct 14, 2015 | 37.10 | 37.18 | 36.75 | 36.81 | 436,813 | -0.37(-0.98%) |
Oct 13, 2015 | 37.23 | 37.48 | 37.16 | 37.17 | 630,531 | -0.25(-0.67%) |
Oct 12, 2015 | 37.36 | 37.45 | 37.28 | 37.42 | 420,455 | +0.09(+0.24%) |
Oct 09, 2015 | 37.57 | 37.60 | 37.17 | 37.33 | 545,655 | -0.18(-0.48%) |
Oct 08, 2015 | 37.23 | 37.54 | 37.09 | 37.51 | 845,965 | +0.22(+0.59%) |
Oct 07, 2015 | 37.16 | 37.39 | 37.01 | 37.29 | 1,052,664 | +0.34(+0.93%) |
Oct 06, 2015 | 37.08 | 37.14 | 36.89 | 36.95 | 802,905 | -0.12(-0.34%) |
Oct 05, 2015 | 36.55 | 37.13 | 36.53 | 37.08 | 5,326,174 | +0.74(+2.04%) |
Oct 02, 2015 | 35.70 | 36.34 | 35.29 | 36.34 | 796,926 | +0.05(+0.13%) |
Oct 01, 2015 | 36.20 | 36.37 | 35.89 | 36.29 | 762,551 | +0.09(+0.25%) |
Sep 30, 2015 | 36.08 | 36.23 | 35.82 | 36.20 | 710,187 | +0.43(+1.19%) |
Sep 29, 2015 | 35.66 | 35.81 | 35.46 | 35.77 | 831,783 | +0.13(+0.37%) |
Sep 28, 2015 | 36.21 | 36.32 | 35.55 | 35.64 | 1,981,857 | -0.87(-2.37%) |
Sep 25, 2015 | 36.46 | 36.75 | 36.34 | 36.50 | 956,700 | +0.41(+1.13%) |
Sep 24, 2015 | 36.00 | 36.14 | 35.80 | 36.09 | 538,189 | -0.25(-0.70%) |
Sep 23, 2015 | 36.28 | 36.45 | 36.14 | 36.35 | 709,548 | +0.11(+0.31%) |
Sep 22, 2015 | 36.29 | 36.40 | 36.03 | 36.24 | 1,089,191 | -0.48(-1.32%) |
Sep 21, 2015 | 36.55 | 36.86 | 36.54 | 36.72 | 1,108,450 | +0.41(+1.13%) |
Sep 18, 2015 | 36.39 | 36.66 | 36.24 | 36.31 | 2,830,854 | -0.66(-1.79%) |
Sep 17, 2015 | 37.37 | 37.63 | 36.90 | 36.97 | 814,507 | -0.39(-1.04%) |
Sep 16, 2015 | 37.19 | 37.41 | 36.99 | 37.36 | 366,366 | +0.24(+0.65%) |
Sep 15, 2015 | 36.70 | 37.21 | 36.62 | 37.12 | 845,077 | +0.54(+1.49%) |
Sep 14, 2015 | 36.72 | 36.75 | 36.53 | 36.58 | 733,534 | -0.14(-0.37%) |
Sep 11, 2015 | 36.39 | 36.71 | 36.29 | 36.71 | 360,805 | +0.20(+0.54%) |
Sep 10, 2015 | 36.34 | 36.78 | 36.24 | 36.52 | 662,733 | +0.15(+0.42%) |
Sep 09, 2015 | 37.16 | 37.27 | 36.29 | 36.36 | 492,298 | -0.49(-1.34%) |
Sep 08, 2015 | 36.59 | 36.87 | 36.41 | 36.85 | 1,949,218 | +0.87(+2.42%) |
Sep 04, 2015 | 36.24 | 35.98 | 35.98 | 35.98 | 474,824 | -0.62(-1.69%) |
Sep 03, 2015 | 36.58 | 36.99 | 36.50 | 36.60 | 731,203 | +0.16(+0.45%) |
Sep 02, 2015 | 36.22 | 36.51 | 35.99 | 36.44 | 1,191,338 | +0.58(+1.61%) |
Sep 01, 2015 | 35.90 | 36.55 | 35.73 | 35.86 | 3,857,601 | -1.31(-3.53%) |
Aug 31, 2015 | 37.21 | 37.35 | 37.11 | 37.17 | 3,702,377 | -0.31(-0.83%) |
Aug 28, 2015 | 37.50 | 37.54 | 37.25 | 37.48 | 1,162,398 | -0.10(-0.27%) |
Aug 27, 2015 | 37.32 | 37.66 | 36.93 | 37.59 | 4,368,919 | +0.95(+2.60%) |
Aug 26, 2015 | 35.75 | 36.72 | 35.62 | 36.63 | 1,318,147 | +1.23(+3.49%) |
Aug 25, 2015 | 36.30 | 37.27 | 35.35 | 35.40 | 1,289,177 | -0.55(-1.53%) |
Aug 24, 2015 | 35.57 | 37.14 | 32.54 | 35.95 | 3,227,877 | -1.72(-4.57%) |
Aug 21, 2015 | 38.44 | 38.59 | 37.67 | 37.67 | 2,158,290 | -1.15(-2.96%) |
Aug 20, 2015 | 39.25 | 39.25 | 38.80 | 38.82 | 1,285,546 | -0.77(-1.95%) |
Aug 19, 2015 | 39.81 | 39.89 | 39.43 | 39.59 | 424,110 | -0.33(-0.82%) |
Aug 18, 2015 | 39.94 | 40.02 | 39.85 | 39.92 | 774,386 | -0.05(-0.13%) |
Aug 17, 2015 | 39.80 | 39.97 | 39.56 | 39.97 | 718,254 | +0.12(+0.29%) |
Aug 14, 2015 | 39.51 | 39.86 | 39.51 | 39.85 | 802,049 | +0.26(+0.65%) |
Aug 13, 2015 | 39.53 | 39.73 | 39.35 | 39.60 | 677,547 | +0.11(+0.28%) |
Aug 12, 2015 | 39.45 | 39.52 | 38.90 | 39.48 | 387,071 | -0.28(-0.70%) |
Aug 11, 2015 | 39.69 | 39.88 | 39.65 | 39.76 | 354,174 | -0.33(-0.81%) |
Aug 10, 2015 | 39.98 | 40.10 | 39.91 | 40.09 | 410,577 | +0.38(+0.96%) |
Aug 07, 2015 | 39.68 | 39.76 | 39.44 | 39.71 | 584,610 | +0.01(+0.03%) |
Aug 06, 2015 | 39.96 | 39.99 | 39.53 | 39.70 | 761,296 | -0.16(-0.40%) |
Aug 05, 2015 | 40.00 | 40.10 | 39.77 | 39.85 | 617,871 | +0.09(+0.22%) |
Aug 04, 2015 | 39.83 | 39.98 | 39.71 | 39.77 | 1,237,084 | -0.04(-0.10%) |