Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.62 | 35.23 | 33.19 | 34.47 | 9,871,160 | +1.10(+3.29%) |
Oct 29, 2015 | 33.42 | 33.58 | 32.83 | 33.37 | 7,118,783 | -0.26(-0.76%) |
Oct 28, 2015 | 33.35 | 34.13 | 31.65 | 33.62 | 10,572,638 | +0.70(+2.14%) |
Oct 27, 2015 | 34.10 | 34.20 | 32.85 | 32.92 | 9,252,966 | -1.46(-4.24%) |
Oct 26, 2015 | 35.52 | 35.75 | 34.00 | 34.37 | 4,759,392 | -1.16(-3.27%) |
Oct 23, 2015 | 35.56 | 36.41 | 35.39 | 35.54 | 4,142,549 | -0.16(-0.44%) |
Oct 22, 2015 | 36.47 | 36.65 | 35.60 | 35.69 | 7,600,850 | -0.20(-0.56%) |
Oct 21, 2015 | 35.83 | 36.51 | 35.65 | 35.89 | 3,594,951 | -0.20(-0.56%) |
Oct 20, 2015 | 35.71 | 36.37 | 35.51 | 36.10 | 4,203,622 | +0.40(+1.13%) |
Oct 19, 2015 | 35.51 | 36.07 | 35.37 | 35.69 | 4,658,625 | -0.38(-1.07%) |
Oct 16, 2015 | 36.60 | 36.60 | 35.20 | 36.08 | 5,646,094 | -0.24(-0.66%) |
Oct 15, 2015 | 35.95 | 36.62 | 35.50 | 36.32 | 6,578,420 | +0.24(+0.66%) |
Oct 14, 2015 | 35.36 | 36.13 | 34.84 | 36.08 | 4,832,958 | +0.67(+1.89%) |
Oct 13, 2015 | 35.52 | 36.10 | 35.33 | 35.41 | 5,030,220 | -0.53(-1.48%) |
Oct 12, 2015 | 37.36 | 37.51 | 35.87 | 35.94 | 4,766,072 | -1.42(-3.80%) |
Oct 09, 2015 | 37.60 | 37.73 | 37.16 | 37.36 | 4,050,220 | +0.03(+0.07%) |
Oct 08, 2015 | 36.98 | 37.52 | 36.21 | 37.33 | 7,387,381 | +0.27(+0.74%) |
Oct 07, 2015 | 38.20 | 39.03 | 36.05 | 37.06 | 8,681,952 | -0.20(-0.54%) |
Oct 06, 2015 | 36.63 | 37.40 | 36.26 | 37.26 | 8,429,779 | +0.72(+1.98%) |
Oct 05, 2015 | 35.49 | 36.78 | 34.97 | 36.53 | 7,223,143 | +1.69(+4.86%) |
Oct 02, 2015 | 32.73 | 34.87 | 32.42 | 34.84 | 7,096,031 | +1.83(+5.55%) |
Oct 01, 2015 | 35.07 | 35.45 | 32.95 | 33.01 | 9,341,603 | -1.46(-4.25%) |
Sep 30, 2015 | 34.20 | 34.56 | 33.92 | 34.47 | 7,154,847 | +0.52(+1.54%) |
Sep 29, 2015 | 34.12 | 34.54 | 33.55 | 33.95 | 6,005,858 | +0.33(+0.98%) |
Sep 28, 2015 | 33.96 | 33.98 | 33.32 | 33.62 | 8,927,879 | -0.67(-1.95%) |
Sep 25, 2015 | 34.16 | 34.36 | 33.70 | 34.29 | 5,296,474 | +0.49(+1.44%) |
Sep 24, 2015 | 33.66 | 34.19 | 33.26 | 33.81 | 6,612,184 | -0.15(-0.43%) |
Sep 23, 2015 | 34.36 | 34.59 | 33.69 | 33.95 | 6,149,222 | -0.37(-1.07%) |
Sep 22, 2015 | 33.65 | 34.49 | 33.61 | 34.32 | 8,490,051 | +0.14(+0.40%) |
Sep 21, 2015 | 35.29 | 35.33 | 34.13 | 34.18 | 5,152,545 | -0.66(-1.89%) |
Sep 18, 2015 | 35.52 | 35.76 | 34.60 | 34.84 | 6,664,599 | -1.39(-3.84%) |
Sep 17, 2015 | 36.53 | 36.87 | 35.98 | 36.23 | 5,081,047 | -0.39(-1.07%) |
Sep 16, 2015 | 35.86 | 37.10 | 35.67 | 36.63 | 5,426,070 | +1.21(+3.41%) |
Sep 15, 2015 | 35.45 | 35.90 | 35.14 | 35.42 | 4,271,455 | +0.10(+0.29%) |
Sep 14, 2015 | 35.22 | 35.52 | 34.94 | 35.32 | 4,547,520 | -0.06(-0.18%) |
Sep 11, 2015 | 35.25 | 35.52 | 34.89 | 35.38 | 5,834,860 | -0.56(-1.55%) |
Sep 10, 2015 | 35.64 | 36.61 | 35.02 | 35.94 | 7,164,316 | +0.41(+1.16%) |
Sep 09, 2015 | 37.10 | 37.27 | 35.27 | 35.53 | 6,695,647 | -1.25(-3.39%) |
Sep 08, 2015 | 36.95 | 37.11 | 36.46 | 36.77 | 5,899,980 | +0.16(+0.44%) |
Sep 04, 2015 | 36.44 | 36.61 | 36.61 | 36.61 | 5,758,130 | -0.48(-1.29%) |
Sep 03, 2015 | 37.06 | 37.81 | 36.67 | 37.09 | 5,854,794 | +0.10(+0.27%) |
Sep 02, 2015 | 38.05 | 38.08 | 36.55 | 36.99 | 7,290,130 | -0.44(-1.19%) |
Sep 01, 2015 | 36.91 | 38.46 | 36.85 | 37.43 | 7,446,623 | -0.89(-2.32%) |
Aug 31, 2015 | 36.98 | 38.51 | 36.64 | 38.32 | 6,991,562 | +0.62(+1.63%) |
Aug 28, 2015 | 36.89 | 38.52 | 36.88 | 37.71 | 6,417,459 | +0.26(+0.70%) |
Aug 27, 2015 | 36.18 | 37.51 | 36.18 | 37.44 | 9,525,909 | +2.11(+5.97%) |
Aug 26, 2015 | 35.12 | 36.07 | 34.05 | 35.33 | 12,501,328 | +1.52(+4.50%) |
Aug 25, 2015 | 34.98 | 35.14 | 33.74 | 33.81 | 9,842,433 | +0.09(+0.27%) |
Aug 24, 2015 | 31.79 | 34.80 | 31.27 | 33.72 | 14,855,357 | +0.04(+0.11%) |
Aug 21, 2015 | 34.55 | 35.17 | 33.67 | 33.69 | 8,766,814 | -1.10(-3.15%) |
Aug 20, 2015 | 35.31 | 35.78 | 34.77 | 34.78 | 7,294,188 | -0.61(-1.71%) |
Aug 19, 2015 | 35.61 | 35.96 | 35.30 | 35.39 | 7,037,499 | -0.58(-1.61%) |
Aug 18, 2015 | 35.70 | 36.23 | 35.69 | 35.97 | 4,941,611 | +0.20(+0.56%) |
Aug 17, 2015 | 35.76 | 36.05 | 35.49 | 35.77 | 5,931,652 | -0.04(-0.10%) |
Aug 14, 2015 | 35.95 | 36.40 | 35.53 | 35.80 | 6,268,582 | -0.25(-0.70%) |
Aug 13, 2015 | 36.69 | 36.82 | 35.80 | 36.06 | 8,160,291 | -1.05(-2.83%) |
Aug 12, 2015 | 36.66 | 37.32 | 36.31 | 37.11 | 6,545,231 | +0.45(+1.24%) |
Aug 11, 2015 | 36.28 | 36.68 | 35.90 | 36.66 | 7,300,745 | -0.37(-1.00%) |
Aug 10, 2015 | 35.97 | 37.14 | 35.92 | 37.03 | 10,047,976 | +1.06(+2.94%) |
Aug 07, 2015 | 36.63 | 36.89 | 35.85 | 35.97 | 8,716,917 | -0.79(-2.14%) |
Aug 06, 2015 | 36.44 | 37.06 | 36.08 | 36.75 | 11,861,055 | +0.20(+0.54%) |
Aug 05, 2015 | 37.07 | 37.43 | 36.27 | 36.56 | 6,851,202 | -0.24(-0.66%) |
Aug 04, 2015 | 37.53 | 37.71 | 36.67 | 36.80 | 6,630,023 | -0.29(-0.78%) |