Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.44 | 35.80 | 33.69 | 34.80 | 1,302,469 | -0.19(-0.54%) |
Oct 29, 2015 | 36.29 | 37.25 | 34.90 | 34.99 | 1,281,587 | -3.76(-9.70%) |
Oct 28, 2015 | 38.29 | 39.17 | 37.28 | 38.75 | 806,887 | +0.54(+1.42%) |
Oct 27, 2015 | 39.71 | 39.71 | 37.63 | 38.21 | 681,626 | -1.74(-4.35%) |
Oct 26, 2015 | 39.79 | 40.12 | 38.88 | 39.95 | 464,069 | +0.08(+0.20%) |
Oct 23, 2015 | 39.63 | 40.13 | 38.78 | 39.87 | 375,617 | +0.44(+1.13%) |
Oct 22, 2015 | 40.07 | 40.07 | 38.69 | 39.42 | 386,165 | -0.77(-1.92%) |
Oct 21, 2015 | 40.31 | 40.79 | 39.48 | 40.19 | 323,558 | +0.00(+0.00%) |
Oct 20, 2015 | 39.71 | 40.67 | 39.71 | 40.19 | 248,973 | +0.48(+1.22%) |
Oct 19, 2015 | 38.93 | 39.97 | 38.93 | 39.71 | 377,488 | +0.67(+1.72%) |
Oct 16, 2015 | 38.88 | 39.35 | 38.24 | 39.04 | 350,333 | +0.26(+0.66%) |
Oct 15, 2015 | 38.04 | 38.84 | 37.57 | 38.78 | 336,995 | +0.92(+2.42%) |
Oct 14, 2015 | 38.96 | 39.14 | 37.48 | 37.86 | 567,955 | -1.18(-3.03%) |
Oct 13, 2015 | 39.32 | 40.63 | 38.95 | 39.05 | 440,281 | -0.54(-1.37%) |
Oct 12, 2015 | 39.44 | 39.77 | 38.92 | 39.59 | 343,040 | +0.24(+0.60%) |
Oct 09, 2015 | 39.38 | 39.53 | 38.73 | 39.35 | 385,233 | +0.06(+0.15%) |
Oct 08, 2015 | 38.40 | 39.51 | 38.29 | 39.29 | 405,317 | +0.92(+2.39%) |
Oct 07, 2015 | 37.47 | 38.42 | 37.09 | 38.38 | 411,958 | +1.15(+3.10%) |
Oct 06, 2015 | 38.34 | 38.75 | 37.12 | 37.22 | 503,936 | -1.23(-3.21%) |
Oct 05, 2015 | 37.00 | 38.62 | 36.73 | 38.46 | 380,676 | +1.80(+4.90%) |
Oct 02, 2015 | 36.28 | 36.70 | 35.53 | 36.66 | 355,760 | +0.03(+0.08%) |
Oct 01, 2015 | 36.09 | 36.81 | 35.79 | 36.63 | 453,963 | +0.58(+1.62%) |
Sep 30, 2015 | 36.02 | 36.49 | 35.58 | 36.05 | 470,586 | +0.42(+1.19%) |
Sep 29, 2015 | 36.15 | 36.55 | 35.14 | 35.62 | 599,072 | -0.38(-1.07%) |
Sep 28, 2015 | 37.93 | 37.93 | 35.28 | 36.01 | 737,366 | -1.98(-5.22%) |
Sep 25, 2015 | 37.82 | 38.37 | 37.50 | 37.99 | 413,680 | +0.50(+1.34%) |
Sep 24, 2015 | 36.60 | 37.60 | 35.95 | 37.49 | 509,507 | +0.48(+1.31%) |
Sep 23, 2015 | 36.94 | 37.65 | 36.78 | 37.00 | 524,860 | +0.23(+0.62%) |
Sep 22, 2015 | 37.28 | 37.35 | 36.16 | 36.78 | 691,629 | -0.89(-2.36%) |
Sep 21, 2015 | 38.79 | 38.97 | 37.51 | 37.67 | 589,500 | -0.86(-2.23%) |
Sep 18, 2015 | 38.21 | 39.28 | 38.21 | 38.52 | 858,180 | -0.43(-1.11%) |
Sep 17, 2015 | 38.24 | 39.66 | 38.16 | 38.96 | 812,882 | +0.63(+1.65%) |
Sep 16, 2015 | 38.50 | 38.56 | 37.90 | 38.33 | 611,067 | -0.26(-0.67%) |
Sep 15, 2015 | 38.43 | 38.73 | 38.18 | 38.58 | 272,537 | +0.27(+0.70%) |
Sep 14, 2015 | 38.38 | 38.69 | 37.91 | 38.32 | 575,258 | -0.09(-0.23%) |
Sep 11, 2015 | 37.75 | 38.41 | 37.67 | 38.41 | 754,615 | +1.06(+2.83%) |
Sep 10, 2015 | 38.48 | 39.10 | 35.65 | 37.35 | 2,670,873 | -3.63(-8.86%) |
Sep 09, 2015 | 41.94 | 41.94 | 40.80 | 40.98 | 314,689 | -0.67(-1.61%) |
Sep 08, 2015 | 41.04 | 41.86 | 40.69 | 41.65 | 239,126 | +1.22(+3.03%) |
Sep 04, 2015 | 40.62 | 40.43 | 40.43 | 40.43 | 182,362 | -0.79(-1.92%) |
Sep 03, 2015 | 41.22 | 41.64 | 40.87 | 41.22 | 234,454 | +0.38(+0.92%) |
Sep 02, 2015 | 40.31 | 40.84 | 39.79 | 40.84 | 259,236 | +0.99(+2.48%) |
Sep 01, 2015 | 40.84 | 41.28 | 39.60 | 39.86 | 514,702 | -1.74(-4.18%) |
Aug 31, 2015 | 40.87 | 41.85 | 40.68 | 41.59 | 284,797 | +0.43(+1.06%) |
Aug 28, 2015 | 41.03 | 41.59 | 40.67 | 41.16 | 367,031 | +0.11(+0.26%) |
Aug 27, 2015 | 40.37 | 41.47 | 39.50 | 41.05 | 482,834 | +1.05(+2.62%) |
Aug 26, 2015 | 39.31 | 40.06 | 38.45 | 40.01 | 465,693 | +1.17(+3.02%) |
Aug 25, 2015 | 40.38 | 40.58 | 38.79 | 38.83 | 630,218 | -0.86(-2.16%) |
Aug 24, 2015 | 40.75 | 42.62 | 39.98 | 39.69 | 755,249 | -2.64(-6.23%) |
Aug 21, 2015 | 42.77 | 43.08 | 41.79 | 42.32 | 531,622 | -1.15(-2.66%) |
Aug 20, 2015 | 44.36 | 44.78 | 43.16 | 43.48 | 613,921 | -1.30(-2.91%) |
Aug 19, 2015 | 44.92 | 45.42 | 44.39 | 44.78 | 434,315 | -0.29(-0.64%) |
Aug 18, 2015 | 43.88 | 45.65 | 43.88 | 45.07 | 601,235 | +1.21(+2.77%) |
Aug 17, 2015 | 42.62 | 43.89 | 42.29 | 43.85 | 349,696 | +1.07(+2.49%) |
Aug 14, 2015 | 42.59 | 42.96 | 42.26 | 42.79 | 272,081 | -0.05(-0.12%) |
Aug 13, 2015 | 41.90 | 43.37 | 41.42 | 42.84 | 528,671 | +1.01(+2.41%) |
Aug 12, 2015 | 42.13 | 42.61 | 40.65 | 41.83 | 506,854 | -0.89(-2.08%) |
Aug 11, 2015 | 42.47 | 43.14 | 42.33 | 42.72 | 353,937 | +0.08(+0.19%) |
Aug 10, 2015 | 42.15 | 42.85 | 42.03 | 42.64 | 314,864 | +0.73(+1.74%) |
Aug 07, 2015 | 41.57 | 41.94 | 41.36 | 41.91 | 470,038 | +0.27(+0.64%) |
Aug 06, 2015 | 42.07 | 42.36 | 41.49 | 41.64 | 412,909 | -0.34(-0.80%) |
Aug 05, 2015 | 42.84 | 43.05 | 41.66 | 41.98 | 286,726 | -0.60(-1.41%) |
Aug 04, 2015 | 43.31 | 43.48 | 42.49 | 42.58 | 248,093 | -0.89(-2.04%) |