Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.33 | 38.63 | 38.20 | 38.46 | 1,845,120 | +0.14(+0.35%) |
Oct 29, 2015 | 38.21 | 38.40 | 37.62 | 38.32 | 1,676,410 | -0.16(-0.41%) |
Oct 28, 2015 | 39.20 | 39.38 | 38.07 | 38.48 | 1,700,423 | -0.72(-1.85%) |
Oct 27, 2015 | 39.29 | 39.44 | 38.98 | 39.20 | 1,039,518 | -0.09(-0.23%) |
Oct 26, 2015 | 39.09 | 39.32 | 38.77 | 39.29 | 1,196,224 | +0.25(+0.64%) |
Oct 23, 2015 | 39.72 | 39.77 | 38.98 | 39.04 | 1,348,823 | -0.74(-1.86%) |
Oct 22, 2015 | 39.38 | 39.90 | 39.28 | 39.78 | 1,430,560 | +0.48(+1.23%) |
Oct 21, 2015 | 39.46 | 39.79 | 39.20 | 39.30 | 1,547,720 | -0.11(-0.27%) |
Oct 20, 2015 | 39.12 | 39.46 | 38.93 | 39.41 | 1,779,553 | +0.17(+0.42%) |
Oct 19, 2015 | 39.30 | 39.42 | 38.92 | 39.24 | 1,778,145 | -0.20(-0.50%) |
Oct 16, 2015 | 39.24 | 39.66 | 39.21 | 39.44 | 1,711,696 | +0.31(+0.79%) |
Oct 15, 2015 | 38.76 | 39.20 | 38.53 | 39.13 | 1,667,604 | +0.44(+1.13%) |
Oct 14, 2015 | 38.60 | 38.95 | 38.52 | 38.69 | 1,784,845 | +0.23(+0.59%) |
Oct 13, 2015 | 38.49 | 38.84 | 38.38 | 38.46 | 1,758,715 | -0.17(-0.45%) |
Oct 12, 2015 | 38.30 | 38.83 | 38.28 | 38.64 | 1,257,581 | +0.42(+1.09%) |
Oct 09, 2015 | 38.50 | 38.51 | 38.11 | 38.22 | 1,335,159 | -0.33(-0.86%) |
Oct 08, 2015 | 37.99 | 38.58 | 37.87 | 38.55 | 1,370,491 | +0.49(+1.29%) |
Oct 07, 2015 | 38.32 | 38.38 | 37.96 | 38.06 | 1,973,862 | -0.17(-0.43%) |
Oct 06, 2015 | 38.49 | 38.58 | 38.02 | 38.23 | 2,046,973 | -0.35(-0.90%) |
Oct 05, 2015 | 38.26 | 38.64 | 37.97 | 38.58 | 1,951,422 | +0.45(+1.17%) |
Oct 02, 2015 | 37.90 | 38.22 | 37.62 | 38.13 | 1,627,815 | +0.45(+1.18%) |
Oct 01, 2015 | 38.28 | 38.28 | 37.19 | 37.69 | 2,564,242 | -0.53(-1.38%) |
Sep 30, 2015 | 37.19 | 38.24 | 37.07 | 38.21 | 3,386,247 | +1.00(+2.68%) |
Sep 29, 2015 | 37.15 | 37.57 | 37.07 | 37.22 | 3,313,967 | +0.16(+0.43%) |
Sep 28, 2015 | 36.86 | 37.14 | 36.74 | 37.06 | 2,651,111 | +0.15(+0.41%) |
Sep 25, 2015 | 36.49 | 37.27 | 36.19 | 36.91 | 2,295,583 | +0.54(+1.49%) |
Sep 24, 2015 | 35.93 | 36.42 | 35.83 | 36.36 | 3,022,399 | +0.34(+0.94%) |
Sep 23, 2015 | 35.84 | 36.14 | 35.69 | 36.02 | 2,142,620 | +0.19(+0.53%) |
Sep 22, 2015 | 35.73 | 35.99 | 35.55 | 35.84 | 2,164,551 | -0.03(-0.08%) |
Sep 21, 2015 | 35.76 | 35.98 | 35.59 | 35.87 | 1,910,158 | +0.22(+0.61%) |
Sep 18, 2015 | 35.81 | 36.30 | 35.55 | 35.65 | 4,760,514 | -0.33(-0.92%) |
Sep 17, 2015 | 35.34 | 36.49 | 35.16 | 35.98 | 3,955,039 | +0.72(+2.03%) |
Sep 16, 2015 | 35.22 | 35.43 | 35.07 | 35.26 | 2,555,933 | +0.01(+0.02%) |
Sep 15, 2015 | 34.99 | 35.35 | 34.78 | 35.25 | 2,337,517 | +0.34(+0.97%) |
Sep 14, 2015 | 34.79 | 35.08 | 34.70 | 34.91 | 1,495,872 | +0.12(+0.35%) |
Sep 11, 2015 | 34.24 | 34.79 | 34.08 | 34.79 | 2,734,613 | +0.45(+1.30%) |
Sep 10, 2015 | 34.20 | 34.66 | 34.20 | 34.35 | 2,261,824 | +0.04(+0.10%) |
Sep 09, 2015 | 34.79 | 34.87 | 34.25 | 34.31 | 2,305,558 | -0.46(-1.31%) |
Sep 08, 2015 | 34.51 | 34.84 | 34.46 | 34.77 | 2,285,892 | +0.55(+1.62%) |
Sep 04, 2015 | 34.43 | 34.22 | 34.22 | 34.22 | 1,998,142 | -0.54(-1.55%) |
Sep 03, 2015 | 34.68 | 34.87 | 34.54 | 34.75 | 2,772,719 | +0.23(+0.67%) |
Sep 02, 2015 | 34.81 | 34.87 | 34.32 | 34.52 | 3,115,907 | +0.06(+0.17%) |
Sep 01, 2015 | 34.95 | 34.97 | 34.28 | 34.46 | 3,114,544 | -0.88(-2.48%) |
Aug 31, 2015 | 36.00 | 36.12 | 35.08 | 35.34 | 3,651,726 | -0.79(-2.17%) |
Aug 28, 2015 | 36.28 | 36.48 | 35.56 | 36.12 | 2,072,465 | -0.22(-0.62%) |
Aug 27, 2015 | 36.18 | 36.37 | 35.81 | 36.35 | 1,688,969 | +0.38(+1.06%) |
Aug 26, 2015 | 35.61 | 36.05 | 35.20 | 35.97 | 2,162,179 | +0.62(+1.76%) |
Aug 25, 2015 | 36.83 | 37.19 | 35.32 | 35.35 | 2,885,090 | -1.25(-3.41%) |
Aug 24, 2015 | 36.90 | 37.86 | 36.41 | 36.59 | 4,011,358 | -1.59(-4.15%) |
Aug 21, 2015 | 38.52 | 38.71 | 38.16 | 38.18 | 2,290,948 | -0.43(-1.12%) |
Aug 20, 2015 | 38.48 | 39.01 | 38.37 | 38.61 | 1,827,783 | -0.04(-0.12%) |
Aug 19, 2015 | 38.39 | 38.74 | 38.17 | 38.66 | 2,051,210 | +0.16(+0.41%) |
Aug 18, 2015 | 38.44 | 38.63 | 38.28 | 38.50 | 2,411,300 | -0.10(-0.27%) |
Aug 17, 2015 | 38.32 | 38.70 | 38.24 | 38.61 | 1,680,352 | +0.32(+0.84%) |
Aug 14, 2015 | 38.03 | 38.31 | 37.81 | 38.28 | 1,183,897 | +0.29(+0.77%) |
Aug 13, 2015 | 37.86 | 38.17 | 37.55 | 37.99 | 1,889,992 | -0.09(-0.24%) |
Aug 12, 2015 | 37.72 | 38.26 | 37.72 | 38.08 | 1,735,329 | +0.37(+0.99%) |
Aug 11, 2015 | 37.45 | 37.91 | 37.30 | 37.71 | 1,589,570 | +0.29(+0.78%) |
Aug 10, 2015 | 37.38 | 37.54 | 37.25 | 37.42 | 2,452,794 | +0.16(+0.44%) |
Aug 07, 2015 | 36.85 | 37.38 | 36.68 | 37.25 | 2,865,149 | +0.20(+0.54%) |
Aug 06, 2015 | 36.86 | 37.12 | 36.64 | 37.05 | 2,081,061 | +0.22(+0.59%) |
Aug 05, 2015 | 36.87 | 37.07 | 36.71 | 36.83 | 1,118,441 | +0.10(+0.29%) |
Aug 04, 2015 | 37.28 | 37.28 | 36.67 | 36.73 | 1,343,593 | -0.56(-1.50%) |