Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.76 | 40.02 | 39.18 | 39.50 | 1,728,320 | -0.21(-0.53%) |
Oct 29, 2015 | 39.70 | 40.00 | 39.38 | 39.71 | 1,930,641 | +0.04(+0.10%) |
Oct 28, 2015 | 37.29 | 39.70 | 35.95 | 39.67 | 4,746,037 | +3.42(+9.43%) |
Oct 27, 2015 | 36.20 | 36.38 | 35.66 | 36.25 | 2,028,378 | -0.35(-0.96%) |
Oct 26, 2015 | 37.80 | 37.96 | 36.54 | 36.60 | 1,404,947 | -1.22(-3.22%) |
Oct 23, 2015 | 37.93 | 38.18 | 37.53 | 37.82 | 1,298,546 | +0.07(+0.17%) |
Oct 22, 2015 | 36.67 | 38.11 | 36.55 | 37.75 | 1,492,505 | +1.13(+3.10%) |
Oct 21, 2015 | 36.33 | 37.37 | 36.33 | 36.62 | 1,339,013 | +0.40(+1.10%) |
Oct 20, 2015 | 35.64 | 36.64 | 35.40 | 36.22 | 1,248,475 | +0.42(+1.16%) |
Oct 19, 2015 | 36.00 | 36.03 | 35.35 | 35.80 | 1,038,993 | -0.31(-0.86%) |
Oct 16, 2015 | 36.61 | 36.61 | 35.82 | 36.11 | 1,277,965 | -0.38(-1.05%) |
Oct 15, 2015 | 37.00 | 37.09 | 35.81 | 36.50 | 1,711,060 | -0.60(-1.63%) |
Oct 14, 2015 | 37.17 | 37.49 | 36.70 | 37.10 | 1,143,725 | -0.13(-0.35%) |
Oct 13, 2015 | 37.51 | 37.61 | 36.79 | 37.23 | 2,006,708 | -0.57(-1.51%) |
Oct 12, 2015 | 38.41 | 38.64 | 37.53 | 37.80 | 1,059,506 | -0.57(-1.49%) |
Oct 09, 2015 | 38.95 | 39.17 | 38.19 | 38.38 | 1,116,023 | -0.47(-1.20%) |
Oct 08, 2015 | 37.62 | 38.95 | 37.61 | 38.84 | 1,042,240 | +1.04(+2.76%) |
Oct 07, 2015 | 37.94 | 38.38 | 36.91 | 37.80 | 1,634,764 | +0.03(+0.09%) |
Oct 06, 2015 | 37.31 | 37.93 | 37.13 | 37.76 | 2,033,231 | +0.39(+1.05%) |
Oct 05, 2015 | 36.20 | 37.44 | 36.07 | 37.37 | 2,007,672 | +1.44(+4.00%) |
Oct 02, 2015 | 34.69 | 35.95 | 34.21 | 35.93 | 1,978,740 | +0.16(+0.43%) |
Oct 01, 2015 | 36.69 | 37.05 | 35.19 | 35.78 | 3,948,699 | -2.29(-6.00%) |
Sep 30, 2015 | 38.23 | 38.48 | 37.67 | 38.07 | 2,171,420 | +0.22(+0.58%) |
Sep 29, 2015 | 37.28 | 37.89 | 37.14 | 37.84 | 1,456,376 | +0.62(+1.67%) |
Sep 28, 2015 | 37.24 | 37.44 | 36.73 | 37.22 | 1,745,382 | -0.24(-0.63%) |
Sep 25, 2015 | 36.74 | 38.11 | 36.70 | 37.46 | 2,345,994 | +0.77(+2.09%) |
Sep 24, 2015 | 35.73 | 36.90 | 35.27 | 36.69 | 2,603,432 | +0.09(+0.25%) |
Sep 23, 2015 | 37.29 | 37.35 | 36.56 | 36.60 | 1,526,738 | -0.67(-1.80%) |
Sep 22, 2015 | 36.88 | 37.39 | 36.45 | 37.27 | 1,689,680 | -0.11(-0.28%) |
Sep 21, 2015 | 37.52 | 37.68 | 37.04 | 37.38 | 1,128,738 | +0.11(+0.28%) |
Sep 18, 2015 | 37.66 | 37.73 | 36.94 | 37.27 | 2,983,216 | -0.84(-2.21%) |
Sep 17, 2015 | 38.57 | 38.66 | 38.02 | 38.11 | 1,455,941 | -0.63(-1.62%) |
Sep 16, 2015 | 39.40 | 39.57 | 38.49 | 38.74 | 1,722,146 | -0.56(-1.41%) |
Sep 15, 2015 | 38.78 | 39.37 | 38.57 | 39.30 | 1,052,250 | +0.65(+1.69%) |
Sep 14, 2015 | 38.70 | 38.94 | 38.24 | 38.64 | 896,015 | -0.05(-0.13%) |
Sep 11, 2015 | 39.21 | 39.41 | 38.51 | 38.69 | 1,187,445 | -0.87(-2.19%) |
Sep 10, 2015 | 39.47 | 39.71 | 39.09 | 39.56 | 1,291,202 | +0.02(+0.04%) |
Sep 09, 2015 | 39.82 | 40.40 | 39.45 | 39.54 | 1,189,372 | -0.02(-0.04%) |
Sep 08, 2015 | 39.52 | 39.67 | 39.13 | 39.56 | 1,126,691 | +0.73(+1.87%) |
Sep 04, 2015 | 39.27 | 38.83 | 38.83 | 38.83 | 1,069,186 | -0.81(-2.04%) |
Sep 03, 2015 | 38.93 | 39.75 | 38.73 | 39.64 | 1,275,210 | +0.53(+1.36%) |
Sep 02, 2015 | 38.95 | 39.11 | 38.47 | 39.11 | 1,354,655 | +0.53(+1.38%) |
Sep 01, 2015 | 39.21 | 39.34 | 38.33 | 38.58 | 1,929,871 | -1.45(-3.63%) |
Aug 31, 2015 | 39.78 | 40.55 | 39.44 | 40.03 | 1,168,539 | +0.11(+0.29%) |
Aug 28, 2015 | 39.44 | 40.07 | 39.42 | 39.92 | 1,120,152 | +0.20(+0.49%) |
Aug 27, 2015 | 38.85 | 39.98 | 38.67 | 39.72 | 1,358,279 | +1.28(+3.33%) |
Aug 26, 2015 | 38.57 | 38.69 | 37.89 | 38.44 | 1,358,303 | +0.65(+1.73%) |
Aug 25, 2015 | 39.17 | 39.25 | 37.76 | 37.79 | 1,947,621 | -0.43(-1.13%) |
Aug 24, 2015 | 37.74 | 39.77 | 36.96 | 38.22 | 2,407,746 | -1.65(-4.14%) |
Aug 21, 2015 | 41.44 | 41.67 | 39.85 | 39.87 | 2,593,998 | -2.30(-5.46%) |
Aug 20, 2015 | 42.35 | 42.74 | 42.17 | 42.17 | 2,037,954 | -0.31(-0.73%) |
Aug 19, 2015 | 43.27 | 43.27 | 42.24 | 42.48 | 1,362,148 | -0.96(-2.22%) |
Aug 18, 2015 | 43.71 | 43.89 | 43.18 | 43.44 | 1,054,625 | -0.41(-0.93%) |
Aug 17, 2015 | 44.33 | 44.35 | 43.31 | 43.85 | 1,464,198 | -0.77(-1.72%) |
Aug 14, 2015 | 44.48 | 44.69 | 44.11 | 44.62 | 1,278,352 | +0.29(+0.64%) |
Aug 13, 2015 | 44.69 | 44.83 | 43.95 | 44.33 | 1,285,612 | -0.51(-1.13%) |
Aug 12, 2015 | 46.38 | 46.38 | 44.20 | 44.84 | 2,007,274 | -1.66(-3.56%) |
Aug 11, 2015 | 46.58 | 46.95 | 46.20 | 46.50 | 684,565 | -0.64(-1.37%) |
Aug 10, 2015 | 46.55 | 47.17 | 46.29 | 47.14 | 1,073,562 | +0.77(+1.65%) |
Aug 07, 2015 | 45.76 | 46.55 | 45.64 | 46.38 | 1,572,661 | +0.56(+1.23%) |
Aug 06, 2015 | 45.41 | 45.90 | 44.97 | 45.81 | 1,247,478 | +0.41(+0.90%) |
Aug 05, 2015 | 44.68 | 45.62 | 44.68 | 45.41 | 1,141,013 | +1.03(+2.33%) |
Aug 04, 2015 | 44.53 | 44.93 | 44.15 | 44.37 | 680,801 | -0.11(-0.24%) |