Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.28 | 35.41 | 34.89 | 34.90 | 1,444,877 | -0.33(-0.92%) |
Oct 29, 2015 | 35.13 | 35.35 | 34.95 | 35.22 | 1,238,042 | -0.05(-0.14%) |
Oct 28, 2015 | 34.68 | 35.27 | 34.65 | 35.27 | 1,137,788 | +0.70(+2.02%) |
Oct 27, 2015 | 34.83 | 34.89 | 34.48 | 34.57 | 1,086,504 | -0.48(-1.37%) |
Oct 26, 2015 | 35.11 | 35.24 | 34.99 | 35.05 | 1,012,985 | -0.08(-0.22%) |
Oct 23, 2015 | 35.20 | 35.29 | 34.96 | 35.13 | 1,306,503 | +0.11(+0.30%) |
Oct 22, 2015 | 34.85 | 35.14 | 34.85 | 35.02 | 1,699,108 | +0.33(+0.94%) |
Oct 21, 2015 | 34.95 | 35.08 | 34.67 | 34.69 | 924,075 | -0.17(-0.49%) |
Oct 20, 2015 | 34.52 | 34.97 | 34.33 | 34.87 | 1,538,678 | +0.31(+0.89%) |
Oct 19, 2015 | 34.52 | 34.72 | 34.44 | 34.56 | 1,596,039 | -0.07(-0.19%) |
Oct 16, 2015 | 34.52 | 34.72 | 34.44 | 34.63 | 1,677,127 | +0.16(+0.47%) |
Oct 15, 2015 | 34.24 | 34.56 | 33.98 | 34.47 | 1,454,678 | +0.35(+1.04%) |
Oct 14, 2015 | 34.52 | 34.58 | 34.03 | 34.11 | 1,623,809 | -0.37(-1.08%) |
Oct 13, 2015 | 34.60 | 34.83 | 34.46 | 34.48 | 3,706,984 | -0.29(-0.83%) |
Oct 12, 2015 | 34.71 | 34.90 | 34.46 | 34.77 | 4,292,053 | +0.04(+0.11%) |
Oct 09, 2015 | 35.22 | 35.28 | 34.67 | 34.73 | 3,997,466 | -0.47(-1.33%) |
Oct 08, 2015 | 34.89 | 35.20 | 34.89 | 35.20 | 3,355,081 | +0.22(+0.63%) |
Oct 07, 2015 | 35.36 | 35.51 | 34.87 | 34.98 | 2,049,388 | -0.18(-0.52%) |
Oct 06, 2015 | 35.03 | 35.36 | 34.91 | 35.16 | 2,826,995 | +0.10(+0.27%) |
Oct 05, 2015 | 34.34 | 35.16 | 34.31 | 35.07 | 3,229,781 | +1.04(+3.07%) |
Oct 02, 2015 | 33.22 | 34.10 | 32.92 | 34.02 | 2,714,311 | +0.17(+0.51%) |
Oct 01, 2015 | 34.61 | 34.72 | 33.58 | 33.85 | 3,108,262 | -0.74(-2.13%) |
Sep 30, 2015 | 34.44 | 34.72 | 34.37 | 34.59 | 1,464,476 | +0.47(+1.37%) |
Sep 29, 2015 | 33.89 | 34.17 | 33.82 | 34.12 | 1,318,822 | +0.24(+0.71%) |
Sep 28, 2015 | 34.20 | 34.27 | 33.86 | 33.88 | 1,801,984 | -0.55(-1.58%) |
Sep 25, 2015 | 34.50 | 34.69 | 34.28 | 34.43 | 1,200,373 | +0.24(+0.70%) |
Sep 24, 2015 | 33.83 | 34.37 | 33.78 | 34.19 | 1,614,350 | +0.03(+0.08%) |
Sep 23, 2015 | 34.30 | 35.29 | 34.01 | 34.16 | 1,545,424 | -0.18(-0.53%) |
Sep 22, 2015 | 34.25 | 34.53 | 34.16 | 34.34 | 1,346,768 | -0.34(-0.97%) |
Sep 21, 2015 | 34.43 | 34.73 | 34.35 | 34.68 | 1,771,470 | +0.40(+1.17%) |
Sep 18, 2015 | 34.17 | 34.56 | 34.09 | 34.27 | 3,655,049 | -0.44(-1.27%) |
Sep 17, 2015 | 35.01 | 35.27 | 34.66 | 34.71 | 1,361,133 | -0.28(-0.79%) |
Sep 16, 2015 | 34.85 | 35.05 | 34.77 | 34.99 | 1,052,803 | +0.18(+0.52%) |
Sep 15, 2015 | 34.66 | 34.85 | 34.43 | 34.81 | 1,814,234 | +0.26(+0.75%) |
Sep 14, 2015 | 34.73 | 34.83 | 34.47 | 34.55 | 1,202,854 | -0.20(-0.58%) |
Sep 11, 2015 | 34.55 | 34.76 | 34.35 | 34.75 | 1,147,413 | +0.07(+0.19%) |
Sep 10, 2015 | 34.50 | 34.97 | 34.35 | 34.69 | 1,555,588 | +0.14(+0.42%) |
Sep 09, 2015 | 35.37 | 35.40 | 34.49 | 34.54 | 1,221,656 | -0.50(-1.42%) |
Sep 08, 2015 | 35.07 | 35.10 | 34.65 | 35.04 | 1,922,788 | +0.50(+1.44%) |
Sep 04, 2015 | 34.46 | 34.54 | 34.54 | 34.54 | 2,161,421 | -0.37(-1.07%) |
Sep 03, 2015 | 34.57 | 35.23 | 34.57 | 34.92 | 1,630,236 | +0.40(+1.16%) |
Sep 02, 2015 | 34.44 | 34.60 | 34.04 | 34.51 | 1,408,237 | +0.33(+0.95%) |
Sep 01, 2015 | 34.22 | 34.61 | 33.98 | 34.19 | 2,580,241 | -0.70(-2.00%) |
Aug 31, 2015 | 34.76 | 34.99 | 34.61 | 34.89 | 2,131,901 | -0.08(-0.22%) |
Aug 28, 2015 | 34.79 | 35.15 | 34.74 | 34.96 | 2,046,357 | +0.01(+0.03%) |
Aug 27, 2015 | 34.61 | 34.97 | 34.17 | 34.95 | 2,926,637 | +0.76(+2.22%) |
Aug 26, 2015 | 34.59 | 34.59 | 33.78 | 34.19 | 2,470,914 | +0.41(+1.22%) |
Aug 25, 2015 | 35.52 | 35.52 | 33.74 | 33.78 | 3,139,564 | -0.72(-2.08%) |
Aug 24, 2015 | 33.82 | 35.31 | 33.64 | 34.50 | 4,766,126 | -0.93(-2.62%) |
Aug 21, 2015 | 35.82 | 36.04 | 35.42 | 35.43 | 3,880,571 | -0.68(-1.88%) |
Aug 20, 2015 | 36.43 | 36.58 | 36.10 | 36.11 | 1,363,575 | -0.63(-1.72%) |
Aug 19, 2015 | 36.72 | 36.97 | 36.57 | 36.74 | 1,001,359 | -0.31(-0.83%) |
Aug 18, 2015 | 37.00 | 37.27 | 36.95 | 37.04 | 1,095,138 | -0.05(-0.13%) |
Aug 17, 2015 | 37.03 | 37.11 | 36.57 | 37.09 | 1,321,475 | -0.16(-0.44%) |
Aug 14, 2015 | 37.05 | 37.29 | 37.05 | 37.25 | 1,341,281 | +0.17(+0.46%) |
Aug 13, 2015 | 36.98 | 37.19 | 36.84 | 37.08 | 1,355,628 | +0.01(+0.03%) |
Aug 12, 2015 | 37.04 | 37.21 | 36.71 | 37.07 | 1,481,297 | -0.22(-0.59%) |
Aug 11, 2015 | 36.89 | 37.36 | 36.85 | 37.29 | 2,143,731 | -0.02(-0.05%) |
Aug 10, 2015 | 36.45 | 37.31 | 36.41 | 37.31 | 2,115,971 | +1.06(+2.93%) |
Aug 07, 2015 | 36.17 | 36.44 | 36.15 | 36.25 | 1,514,576 | -0.03(-0.08%) |
Aug 06, 2015 | 36.01 | 36.34 | 35.87 | 36.28 | 1,539,009 | +0.26(+0.72%) |
Aug 05, 2015 | 36.03 | 36.33 | 35.93 | 36.02 | 1,735,009 | +0.18(+0.51%) |
Aug 04, 2015 | 35.55 | 35.87 | 35.37 | 35.84 | 1,941,827 | +0.40(+1.13%) |