Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.66 | 39.82 | 39.56 | 39.59 | 114,745 | -0.12(-0.31%) |
Oct 29, 2015 | 39.55 | 39.72 | 39.55 | 39.71 | 24,783 | +0.08(+0.21%) |
Oct 28, 2015 | 39.57 | 39.67 | 39.17 | 39.63 | 85,461 | +0.16(+0.40%) |
Oct 27, 2015 | 39.37 | 39.47 | 39.20 | 39.47 | 9,172 | -0.08(-0.19%) |
Oct 26, 2015 | 39.47 | 39.61 | 39.42 | 39.55 | 9,585 | +0.14(+0.35%) |
Oct 23, 2015 | 39.45 | 39.49 | 39.06 | 39.41 | 21,075 | +0.33(+0.84%) |
Oct 22, 2015 | 38.76 | 39.18 | 38.76 | 39.08 | 18,697 | +0.58(+1.51%) |
Oct 21, 2015 | 38.91 | 38.91 | 38.34 | 38.50 | 36,187 | -0.22(-0.58%) |
Oct 20, 2015 | 38.89 | 39.00 | 38.59 | 38.72 | 53,324 | -0.14(-0.36%) |
Oct 19, 2015 | 38.69 | 38.96 | 38.62 | 38.86 | 93,249 | +0.09(+0.23%) |
Oct 16, 2015 | 38.70 | 38.77 | 38.53 | 38.77 | 49,541 | +0.15(+0.39%) |
Oct 15, 2015 | 38.06 | 38.62 | 37.93 | 38.62 | 29,792 | +0.61(+1.61%) |
Oct 14, 2015 | 38.19 | 38.35 | 37.93 | 38.01 | 53,270 | -0.00(-0.01%) |
Oct 13, 2015 | 38.35 | 38.57 | 38.01 | 38.01 | 53,155 | -0.48(-1.23%) |
Oct 12, 2015 | 38.47 | 38.61 | 38.37 | 38.49 | 78,779 | +0.01(+0.02%) |
Oct 09, 2015 | 38.37 | 38.55 | 38.28 | 38.48 | 123,067 | +0.11(+0.30%) |
Oct 08, 2015 | 37.83 | 38.41 | 37.77 | 38.37 | 78,751 | +0.37(+0.98%) |
Oct 07, 2015 | 37.92 | 38.12 | 37.73 | 37.99 | 127,905 | +0.32(+0.86%) |
Oct 06, 2015 | 37.84 | 38.00 | 37.44 | 37.67 | 23,824 | -0.37(-0.98%) |
Oct 05, 2015 | 37.96 | 38.12 | 37.78 | 38.04 | 15,127 | +0.59(+1.58%) |
Oct 02, 2015 | 36.26 | 37.45 | 36.21 | 37.45 | 17,234 | +0.83(+2.27%) |
Oct 01, 2015 | 36.72 | 36.72 | 36.29 | 36.62 | 86,791 | +0.08(+0.21%) |
Sep 30, 2015 | 36.32 | 36.57 | 36.16 | 36.54 | 53,511 | +0.65(+1.81%) |
Sep 29, 2015 | 36.09 | 36.39 | 35.75 | 35.89 | 12,855 | -0.17(-0.48%) |
Sep 28, 2015 | 36.89 | 36.89 | 36.04 | 36.06 | 9,863 | -1.20(-3.23%) |
Sep 25, 2015 | 37.98 | 37.98 | 37.16 | 37.27 | 14,183 | -0.36(-0.97%) |
Sep 24, 2015 | 37.65 | 37.66 | 37.25 | 37.63 | 38,058 | -0.24(-0.63%) |
Sep 23, 2015 | 37.98 | 37.98 | 37.70 | 37.87 | 37,701 | -0.15(-0.40%) |
Sep 22, 2015 | 38.13 | 38.13 | 37.65 | 38.02 | 35,670 | -0.50(-1.29%) |
Sep 21, 2015 | 38.82 | 38.96 | 38.49 | 38.52 | 5,730 | -0.17(-0.44%) |
Sep 18, 2015 | 38.87 | 39.14 | 38.64 | 38.69 | 29,518 | -0.55(-1.41%) |
Sep 17, 2015 | 39.24 | 39.79 | 39.21 | 39.24 | 11,368 | +0.03(+0.07%) |
Sep 16, 2015 | 38.98 | 39.22 | 38.82 | 39.22 | 25,514 | +0.34(+0.88%) |
Sep 15, 2015 | 38.42 | 38.92 | 38.41 | 38.87 | 14,682 | +0.46(+1.19%) |
Sep 14, 2015 | 38.71 | 38.71 | 38.27 | 38.41 | 22,800 | -0.15(-0.39%) |
Sep 11, 2015 | 38.31 | 38.58 | 38.19 | 38.57 | 16,629 | +0.16(+0.42%) |
Sep 10, 2015 | 38.24 | 38.75 | 38.24 | 38.40 | 8,763 | +0.13(+0.33%) |
Sep 09, 2015 | 39.09 | 39.09 | 38.28 | 38.28 | 18,604 | -0.39(-1.02%) |
Sep 08, 2015 | 38.35 | 38.67 | 38.31 | 38.67 | 13,716 | +0.75(+1.97%) |
Sep 04, 2015 | 37.81 | 37.92 | 37.92 | 37.92 | 17,083 | -0.26(-0.69%) |
Sep 03, 2015 | 38.57 | 38.67 | 38.08 | 38.18 | 12,632 | +0.01(+0.02%) |
Sep 02, 2015 | 38.06 | 38.18 | 37.60 | 38.18 | 20,202 | +0.80(+2.15%) |
Sep 01, 2015 | 37.73 | 38.02 | 37.22 | 37.37 | 49,296 | -1.05(-2.73%) |
Aug 31, 2015 | 38.76 | 38.83 | 38.42 | 38.42 | 15,078 | -0.46(-1.18%) |
Aug 28, 2015 | 38.80 | 39.04 | 38.72 | 38.88 | 24,827 | +0.02(+0.05%) |
Aug 27, 2015 | 38.52 | 38.96 | 38.17 | 38.86 | 45,147 | +0.91(+2.40%) |
Aug 26, 2015 | 37.96 | 38.02 | 36.64 | 37.95 | 53,715 | +1.22(+3.32%) |
Aug 25, 2015 | 37.67 | 37.92 | 36.73 | 36.73 | 75,917 | -0.12(-0.34%) |
Aug 24, 2015 | 35.14 | 37.79 | 33.39 | 36.86 | 174,382 | -1.40(-3.66%) |
Aug 21, 2015 | 39.13 | 39.20 | 38.24 | 38.26 | 94,672 | -1.34(-3.38%) |
Aug 20, 2015 | 40.34 | 40.34 | 39.60 | 39.60 | 11,629 | -1.16(-2.86%) |
Aug 19, 2015 | 40.77 | 41.05 | 40.50 | 40.76 | 15,571 | -0.20(-0.49%) |
Aug 18, 2015 | 41.23 | 41.23 | 40.89 | 40.96 | 9,868 | -0.13(-0.33%) |
Aug 17, 2015 | 40.71 | 41.09 | 40.56 | 41.09 | 6,004 | +0.43(+1.06%) |
Aug 14, 2015 | 40.62 | 40.72 | 40.56 | 40.67 | 25,268 | -0.04(-0.09%) |
Aug 13, 2015 | 40.77 | 40.95 | 40.64 | 40.70 | 12,458 | -0.07(-0.16%) |
Aug 12, 2015 | 40.51 | 40.78 | 40.05 | 40.77 | 40,277 | -0.02(-0.05%) |
Aug 11, 2015 | 40.97 | 41.02 | 40.56 | 40.79 | 22,607 | -0.33(-0.80%) |
Aug 10, 2015 | 41.09 | 41.19 | 41.04 | 41.12 | 12,642 | +0.34(+0.85%) |
Aug 07, 2015 | 40.92 | 40.92 | 40.46 | 40.77 | 17,485 | -0.07(-0.18%) |
Aug 06, 2015 | 41.70 | 41.70 | 40.67 | 40.85 | 31,252 | -0.96(-2.30%) |
Aug 05, 2015 | 41.82 | 42.05 | 41.79 | 41.81 | 13,234 | +0.31(+0.74%) |
Aug 04, 2015 | 41.44 | 41.64 | 41.44 | 41.51 | 10,063 | +0.13(+0.32%) |