Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.69 | 39.95 | 39.12 | 39.43 | 1,731,346 | -0.21(-0.53%) |
Oct 29, 2015 | 39.63 | 39.93 | 39.31 | 39.64 | 1,934,021 | +0.04(+0.10%) |
Oct 28, 2015 | 37.22 | 39.63 | 35.89 | 39.60 | 4,754,346 | +3.41(+9.43%) |
Oct 27, 2015 | 36.13 | 36.32 | 35.59 | 36.19 | 2,031,930 | -0.35(-0.96%) |
Oct 26, 2015 | 37.73 | 37.89 | 36.47 | 36.54 | 1,407,406 | -1.21(-3.22%) |
Oct 23, 2015 | 37.86 | 38.11 | 37.47 | 37.75 | 1,300,820 | +0.07(+0.17%) |
Oct 22, 2015 | 36.61 | 38.04 | 36.48 | 37.69 | 1,495,118 | +1.13(+3.10%) |
Oct 21, 2015 | 36.27 | 37.31 | 36.26 | 36.56 | 1,341,357 | +0.40(+1.10%) |
Oct 20, 2015 | 35.58 | 36.57 | 35.34 | 36.16 | 1,250,661 | +0.42(+1.16%) |
Oct 19, 2015 | 35.94 | 35.97 | 35.28 | 35.74 | 1,040,812 | -0.31(-0.86%) |
Oct 16, 2015 | 36.55 | 36.55 | 35.76 | 36.05 | 1,280,202 | -0.38(-1.05%) |
Oct 15, 2015 | 36.94 | 37.02 | 35.75 | 36.43 | 1,714,056 | -0.60(-1.63%) |
Oct 14, 2015 | 37.10 | 37.43 | 36.63 | 37.04 | 1,145,727 | -0.13(-0.35%) |
Oct 13, 2015 | 37.44 | 37.55 | 36.73 | 37.17 | 2,010,221 | -0.57(-1.51%) |
Oct 12, 2015 | 38.34 | 38.58 | 37.47 | 37.74 | 1,061,361 | -0.57(-1.49%) |
Oct 09, 2015 | 38.89 | 39.10 | 38.12 | 38.31 | 1,117,977 | -0.46(-1.20%) |
Oct 08, 2015 | 37.55 | 38.88 | 37.54 | 38.77 | 1,044,065 | +1.04(+2.76%) |
Oct 07, 2015 | 37.88 | 38.31 | 36.85 | 37.73 | 1,637,626 | +0.03(+0.09%) |
Oct 06, 2015 | 37.24 | 37.86 | 37.06 | 37.70 | 2,036,790 | +0.39(+1.05%) |
Oct 05, 2015 | 36.14 | 37.37 | 36.00 | 37.31 | 2,011,187 | +1.43(+4.00%) |
Oct 02, 2015 | 34.62 | 35.88 | 34.15 | 35.87 | 1,982,204 | +0.15(+0.43%) |
Oct 01, 2015 | 36.63 | 36.99 | 35.13 | 35.72 | 3,955,613 | -2.28(-6.00%) |
Sep 30, 2015 | 38.16 | 38.41 | 37.61 | 38.00 | 2,175,222 | +0.22(+0.58%) |
Sep 29, 2015 | 37.22 | 37.82 | 37.08 | 37.78 | 1,458,926 | +0.62(+1.67%) |
Sep 28, 2015 | 37.18 | 37.38 | 36.67 | 37.16 | 1,748,438 | -0.24(-0.63%) |
Sep 25, 2015 | 36.68 | 38.05 | 36.64 | 37.40 | 2,350,102 | +0.77(+2.09%) |
Sep 24, 2015 | 35.67 | 36.83 | 35.21 | 36.63 | 2,607,990 | +0.09(+0.25%) |
Sep 23, 2015 | 37.22 | 37.28 | 36.50 | 36.54 | 1,529,411 | -0.67(-1.80%) |
Sep 22, 2015 | 36.82 | 37.32 | 36.39 | 37.21 | 1,692,638 | -0.11(-0.28%) |
Sep 21, 2015 | 37.45 | 37.62 | 36.98 | 37.31 | 1,130,714 | +0.11(+0.28%) |
Sep 18, 2015 | 37.59 | 37.66 | 36.87 | 37.21 | 2,988,439 | -0.84(-2.21%) |
Sep 17, 2015 | 38.50 | 38.59 | 37.95 | 38.05 | 1,458,490 | -0.63(-1.62%) |
Sep 16, 2015 | 39.34 | 39.50 | 38.42 | 38.67 | 1,725,161 | -0.55(-1.41%) |
Sep 15, 2015 | 38.71 | 39.30 | 38.50 | 39.23 | 1,054,092 | +0.65(+1.69%) |
Sep 14, 2015 | 38.63 | 38.87 | 38.18 | 38.58 | 897,584 | -0.05(-0.13%) |
Sep 11, 2015 | 39.14 | 39.34 | 38.44 | 38.63 | 1,189,524 | -0.86(-2.19%) |
Sep 10, 2015 | 39.40 | 39.64 | 39.02 | 39.49 | 1,293,463 | +0.02(+0.04%) |
Sep 09, 2015 | 39.75 | 40.33 | 39.38 | 39.47 | 1,191,455 | -0.02(-0.04%) |
Sep 08, 2015 | 39.45 | 39.60 | 39.07 | 39.49 | 1,128,664 | +0.73(+1.87%) |
Sep 04, 2015 | 39.20 | 38.76 | 38.76 | 38.76 | 1,071,058 | -0.81(-2.04%) |
Sep 03, 2015 | 38.86 | 39.69 | 38.67 | 39.57 | 1,277,442 | +0.53(+1.36%) |
Sep 02, 2015 | 38.89 | 39.04 | 38.40 | 39.04 | 1,357,027 | +0.53(+1.38%) |
Sep 01, 2015 | 39.14 | 39.28 | 38.26 | 38.51 | 1,933,249 | -1.45(-3.63%) |
Aug 31, 2015 | 39.71 | 40.48 | 39.37 | 39.96 | 1,170,585 | +0.11(+0.29%) |
Aug 28, 2015 | 39.38 | 40.00 | 39.35 | 39.85 | 1,122,113 | +0.20(+0.49%) |
Aug 27, 2015 | 38.78 | 39.91 | 38.60 | 39.65 | 1,360,657 | +1.28(+3.33%) |
Aug 26, 2015 | 38.50 | 38.62 | 37.83 | 38.37 | 1,360,681 | +0.65(+1.73%) |
Aug 25, 2015 | 39.10 | 39.18 | 37.70 | 37.72 | 1,951,031 | -0.43(-1.13%) |
Aug 24, 2015 | 37.67 | 39.70 | 36.90 | 38.15 | 2,411,961 | -1.65(-4.14%) |
Aug 21, 2015 | 41.36 | 41.59 | 39.78 | 39.80 | 2,598,540 | -2.30(-5.46%) |
Aug 20, 2015 | 42.28 | 42.67 | 42.10 | 42.10 | 2,041,522 | -0.31(-0.73%) |
Aug 19, 2015 | 43.19 | 43.20 | 42.16 | 42.41 | 1,364,533 | -0.96(-2.22%) |
Aug 18, 2015 | 43.63 | 43.82 | 43.11 | 43.37 | 1,056,472 | -0.41(-0.93%) |
Aug 17, 2015 | 44.26 | 44.27 | 43.24 | 43.78 | 1,466,761 | -0.77(-1.72%) |
Aug 14, 2015 | 44.40 | 44.61 | 44.03 | 44.54 | 1,280,590 | +0.29(+0.64%) |
Aug 13, 2015 | 44.62 | 44.75 | 43.87 | 44.26 | 1,287,863 | -0.51(-1.13%) |
Aug 12, 2015 | 46.29 | 46.29 | 44.12 | 44.76 | 2,010,788 | -1.65(-3.56%) |
Aug 11, 2015 | 46.50 | 46.86 | 46.12 | 46.42 | 685,764 | -0.64(-1.37%) |
Aug 10, 2015 | 46.47 | 47.08 | 46.21 | 47.06 | 1,075,442 | +0.76(+1.65%) |
Aug 07, 2015 | 45.68 | 46.47 | 45.56 | 46.29 | 1,575,415 | +0.56(+1.23%) |
Aug 06, 2015 | 45.33 | 45.82 | 44.90 | 45.73 | 1,249,662 | +0.41(+0.90%) |
Aug 05, 2015 | 44.60 | 45.54 | 44.60 | 45.33 | 1,143,011 | +1.03(+2.33%) |
Aug 04, 2015 | 44.46 | 44.85 | 44.07 | 44.29 | 681,993 | -0.11(-0.24%) |