Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 36.47 | 36.52 | 36.14 | 36.51 | 23,987 | +0.03(+0.08%) |
Oct 29, 2015 | 36.77 | 36.78 | 36.48 | 36.48 | 8,077 | +0.51(+1.40%) |
Oct 28, 2015 | 35.96 | 35.98 | 35.62 | 35.98 | 4,363 | -0.45(-1.23%) |
Oct 27, 2015 | 36.39 | 36.42 | 36.32 | 36.42 | 637 | +0.66(+1.86%) |
Oct 26, 2015 | 35.63 | 35.77 | 34.58 | 35.76 | 7,151 | +0.23(+0.66%) |
Oct 23, 2015 | 35.64 | 35.71 | 35.39 | 35.53 | 14,952 | -0.58(-1.61%) |
Oct 22, 2015 | 36.63 | 36.63 | 35.99 | 36.11 | 3,693 | -0.99(-2.67%) |
Oct 21, 2015 | 36.62 | 37.10 | 36.62 | 37.10 | 2,048 | -0.01(-0.03%) |
Oct 20, 2015 | 37.03 | 37.13 | 37.01 | 37.11 | 916 | +0.35(+0.94%) |
Oct 19, 2015 | 36.79 | 36.97 | 36.76 | 36.76 | 1,246 | +0.23(+0.64%) |
Oct 16, 2015 | 36.61 | 36.70 | 36.48 | 36.53 | 1,405 | +0.04(+0.10%) |
Oct 15, 2015 | 37.19 | 37.19 | 36.48 | 36.49 | 5,131 | -1.23(-3.27%) |
Oct 14, 2015 | 37.74 | 37.90 | 37.55 | 37.72 | 5,567 | -0.16(-0.42%) |
Oct 13, 2015 | 37.44 | 37.90 | 37.44 | 37.88 | 3,059 | +0.91(+2.45%) |
Oct 12, 2015 | 36.96 | 37.11 | 36.96 | 36.98 | 2,778 | +0.15(+0.41%) |
Oct 09, 2015 | 36.95 | 37.06 | 36.83 | 36.83 | 3,459 | -0.17(-0.46%) |
Oct 08, 2015 | 37.97 | 37.97 | 36.99 | 36.99 | 11,863 | -0.87(-2.30%) |
Oct 07, 2015 | 37.64 | 38.08 | 37.45 | 37.86 | 49,895 | -0.70(-1.82%) |
Oct 06, 2015 | 38.65 | 38.68 | 38.35 | 38.57 | 8,062 | -0.14(-0.36%) |
Oct 05, 2015 | 39.24 | 39.24 | 38.65 | 38.71 | 9,140 | -1.66(-4.10%) |
Oct 02, 2015 | 41.93 | 41.93 | 40.33 | 40.36 | 8,131 | -1.33(-3.19%) |
Oct 01, 2015 | 41.40 | 42.24 | 41.35 | 41.69 | 6,294 | -0.18(-0.42%) |
Sep 30, 2015 | 42.21 | 42.40 | 41.87 | 41.87 | 27,255 | -1.70(-3.91%) |
Sep 29, 2015 | 43.85 | 43.95 | 43.49 | 43.57 | 7,875 | +0.22(+0.50%) |
Sep 28, 2015 | 42.43 | 43.92 | 42.43 | 43.36 | 17,586 | +1.46(+3.48%) |
Sep 25, 2015 | 41.33 | 42.04 | 41.28 | 41.90 | 7,798 | -0.63(-1.47%) |
Sep 24, 2015 | 43.04 | 43.50 | 42.52 | 42.52 | 12,562 | +0.16(+0.38%) |
Sep 23, 2015 | 41.80 | 42.38 | 41.80 | 42.36 | 12,807 | +0.44(+1.05%) |
Sep 22, 2015 | 41.66 | 42.47 | 41.66 | 41.92 | 16,411 | +1.78(+4.43%) |
Sep 21, 2015 | 39.78 | 40.15 | 39.68 | 40.15 | 5,759 | +0.22(+0.55%) |
Sep 18, 2015 | 39.52 | 40.02 | 39.25 | 39.93 | 27,952 | +1.85(+4.85%) |
Sep 17, 2015 | 38.52 | 38.52 | 37.32 | 38.08 | 10,115 | -0.48(-1.24%) |
Sep 16, 2015 | 38.36 | 38.56 | 38.26 | 38.56 | 4,178 | -1.00(-2.53%) |
Sep 15, 2015 | 40.02 | 40.05 | 39.12 | 39.56 | 3,370 | -0.41(-1.03%) |
Sep 14, 2015 | 40.13 | 40.13 | 39.93 | 39.97 | 2,544 | +0.17(+0.42%) |
Sep 11, 2015 | 39.89 | 39.89 | 39.80 | 39.80 | 456 | +0.51(+1.29%) |
Sep 10, 2015 | 39.36 | 39.46 | 39.30 | 39.30 | 5,214 | -0.39(-0.98%) |
Sep 09, 2015 | 38.34 | 39.69 | 38.34 | 39.69 | 6,811 | +0.20(+0.51%) |
Sep 08, 2015 | 39.84 | 40.05 | 39.48 | 39.48 | 7,848 | -2.24(-5.37%) |
Sep 04, 2015 | 41.81 | 41.72 | 41.72 | 41.72 | 9,942 | +1.45(+3.59%) |
Sep 03, 2015 | 40.06 | 40.28 | 40.01 | 40.28 | 2,756 | -0.20(-0.49%) |
Sep 02, 2015 | 40.19 | 40.76 | 40.19 | 40.47 | 4,590 | -1.23(-2.94%) |
Sep 01, 2015 | 41.20 | 41.70 | 40.87 | 41.70 | 13,911 | +2.83(+7.29%) |
Aug 31, 2015 | 38.89 | 39.18 | 38.76 | 38.87 | 4,911 | +0.47(+1.22%) |
Aug 28, 2015 | 38.76 | 38.76 | 38.37 | 38.40 | 2,239 | +0.02(+0.05%) |
Aug 27, 2015 | 38.88 | 38.93 | 37.39 | 38.38 | 10,421 | -0.82(-2.10%) |
Aug 26, 2015 | 39.50 | 40.88 | 39.20 | 39.20 | 13,160 | -1.95(-4.75%) |
Aug 25, 2015 | 38.28 | 41.16 | 38.28 | 41.16 | 34,089 | -0.98(-2.33%) |
Aug 24, 2015 | 40.10 | 43.65 | 40.10 | 42.14 | 72,859 | +2.82(+7.19%) |
Aug 21, 2015 | 37.78 | 39.31 | 37.62 | 39.31 | 18,844 | +1.90(+5.07%) |
Aug 20, 2015 | 36.69 | 37.47 | 36.50 | 37.42 | 15,845 | +1.58(+4.41%) |
Aug 19, 2015 | 36.12 | 36.23 | 35.51 | 35.83 | 6,159 | +0.53(+1.49%) |
Aug 18, 2015 | 35.12 | 35.31 | 35.12 | 35.31 | 5,820 | +0.50(+1.45%) |
Aug 17, 2015 | 35.04 | 35.05 | 34.80 | 34.81 | 4,343 | +0.24(+0.70%) |
Aug 14, 2015 | 34.79 | 34.79 | 34.56 | 34.56 | 763 | -0.20(-0.57%) |
Aug 13, 2015 | 34.80 | 34.80 | 34.76 | 34.76 | 960 | -0.25(-0.72%) |
Aug 12, 2015 | 35.34 | 35.34 | 35.01 | 35.01 | 1,383 | +0.83(+2.44%) |
Aug 11, 2015 | 34.15 | 34.30 | 34.15 | 34.18 | 858 | +1.04(+3.13%) |
Aug 10, 2015 | 33.34 | 33.34 | 33.14 | 33.14 | 1,015 | -0.88(-2.58%) |
Aug 07, 2015 | 34.20 | 34.20 | 34.01 | 34.02 | 2,199 | +0.27(+0.80%) |
Aug 06, 2015 | 33.69 | 33.75 | 33.69 | 33.75 | 255 | +0.22(+0.66%) |
Aug 05, 2015 | 33.47 | 33.53 | 33.47 | 33.53 | 2,148 | -0.44(-1.28%) |
Aug 04, 2015 | 33.83 | 33.97 | 33.74 | 33.96 | 2,108 | -0.08(-0.25%) |