Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.43 | 39.65 | 38.17 | 38.89 | 3,294,062 | +1.14(+3.02%) |
Oct 29, 2015 | 37.22 | 38.03 | 37.15 | 37.75 | 2,827,831 | +0.25(+0.67%) |
Oct 28, 2015 | 36.00 | 37.52 | 35.87 | 37.49 | 3,121,376 | +1.45(+4.03%) |
Oct 27, 2015 | 35.99 | 36.45 | 35.43 | 36.04 | 2,101,946 | -0.43(-1.17%) |
Oct 26, 2015 | 36.74 | 37.11 | 36.27 | 36.47 | 1,750,454 | -0.24(-0.66%) |
Oct 23, 2015 | 36.27 | 36.84 | 36.19 | 36.71 | 2,409,059 | +0.66(+1.84%) |
Oct 22, 2015 | 35.10 | 36.22 | 35.05 | 36.05 | 3,348,505 | +1.07(+3.07%) |
Oct 21, 2015 | 35.32 | 35.57 | 34.85 | 34.98 | 2,952,935 | -0.26(-0.74%) |
Oct 20, 2015 | 34.77 | 35.94 | 34.15 | 35.24 | 3,621,167 | +0.30(+0.86%) |
Oct 19, 2015 | 34.87 | 35.10 | 34.47 | 34.94 | 4,667,220 | -0.14(-0.41%) |
Oct 16, 2015 | 36.07 | 36.31 | 34.74 | 35.08 | 2,757,143 | -0.99(-2.74%) |
Oct 15, 2015 | 36.55 | 36.73 | 35.47 | 36.07 | 2,505,145 | -0.65(-1.76%) |
Oct 14, 2015 | 36.78 | 37.28 | 36.53 | 36.71 | 2,262,186 | -0.94(-2.50%) |
Oct 13, 2015 | 37.67 | 38.17 | 37.54 | 37.65 | 1,700,727 | -0.44(-1.15%) |
Oct 12, 2015 | 39.10 | 39.23 | 37.73 | 38.09 | 1,895,338 | -1.01(-2.60%) |
Oct 09, 2015 | 40.20 | 40.53 | 38.92 | 39.10 | 2,513,739 | -1.17(-2.92%) |
Oct 08, 2015 | 38.34 | 40.51 | 38.12 | 40.28 | 2,887,258 | +1.90(+4.94%) |
Oct 07, 2015 | 37.75 | 39.67 | 37.54 | 38.38 | 3,159,201 | +0.99(+2.65%) |
Oct 06, 2015 | 36.99 | 37.49 | 36.76 | 37.39 | 2,455,975 | +0.42(+1.13%) |
Oct 05, 2015 | 35.15 | 37.46 | 35.03 | 36.97 | 2,754,927 | +2.15(+6.17%) |
Oct 02, 2015 | 33.53 | 34.83 | 33.35 | 34.83 | 1,292,302 | +0.92(+2.72%) |
Oct 01, 2015 | 34.53 | 34.95 | 33.72 | 33.90 | 2,005,184 | -0.60(-1.75%) |
Sep 30, 2015 | 33.97 | 34.56 | 33.74 | 34.51 | 1,791,508 | +0.80(+2.36%) |
Sep 29, 2015 | 33.45 | 33.79 | 33.34 | 33.71 | 1,474,953 | +0.29(+0.85%) |
Sep 28, 2015 | 33.80 | 33.80 | 33.12 | 33.43 | 3,392,389 | -0.78(-2.28%) |
Sep 25, 2015 | 34.06 | 34.21 | 33.67 | 34.21 | 1,459,696 | +0.36(+1.07%) |
Sep 24, 2015 | 33.63 | 34.03 | 33.10 | 33.85 | 1,753,010 | -0.39(-1.15%) |
Sep 23, 2015 | 34.58 | 34.88 | 34.14 | 34.24 | 2,518,512 | -0.34(-0.99%) |
Sep 22, 2015 | 34.07 | 34.66 | 33.81 | 34.58 | 2,352,471 | +0.03(+0.10%) |
Sep 21, 2015 | 34.95 | 35.07 | 34.37 | 34.55 | 1,896,064 | -0.37(-1.05%) |
Sep 18, 2015 | 35.34 | 35.50 | 34.74 | 34.92 | 2,357,757 | -1.12(-3.11%) |
Sep 17, 2015 | 37.05 | 37.05 | 35.96 | 36.04 | 1,265,465 | -1.02(-2.75%) |
Sep 16, 2015 | 36.30 | 37.18 | 36.25 | 37.06 | 1,156,249 | +0.93(+2.57%) |
Sep 15, 2015 | 35.36 | 36.21 | 35.30 | 36.13 | 1,004,155 | +0.88(+2.49%) |
Sep 14, 2015 | 35.53 | 35.56 | 35.14 | 35.25 | 940,028 | -0.41(-1.15%) |
Sep 11, 2015 | 35.63 | 35.84 | 35.39 | 35.66 | 880,656 | -0.05(-0.14%) |
Sep 10, 2015 | 35.71 | 36.05 | 35.34 | 35.71 | 1,208,670 | -0.11(-0.30%) |
Sep 09, 2015 | 36.59 | 36.84 | 35.77 | 35.82 | 888,503 | -0.50(-1.38%) |
Sep 08, 2015 | 36.15 | 36.43 | 35.93 | 36.32 | 1,633,000 | +0.82(+2.31%) |
Sep 04, 2015 | 35.51 | 35.50 | 35.50 | 35.50 | 1,159,309 | -0.71(-1.96%) |
Sep 03, 2015 | 35.83 | 36.54 | 35.64 | 36.21 | 1,257,251 | +0.17(+0.46%) |
Sep 02, 2015 | 36.10 | 36.23 | 35.29 | 36.05 | 1,877,266 | +0.34(+0.96%) |
Sep 01, 2015 | 38.08 | 38.08 | 35.56 | 35.70 | 2,167,206 | -1.99(-5.27%) |
Aug 31, 2015 | 37.38 | 38.02 | 36.86 | 37.69 | 1,657,391 | +0.16(+0.42%) |
Aug 28, 2015 | 36.81 | 37.61 | 36.81 | 37.53 | 1,747,630 | +0.58(+1.56%) |
Aug 27, 2015 | 36.45 | 37.50 | 36.33 | 36.96 | 2,524,791 | +0.94(+2.62%) |
Aug 26, 2015 | 36.73 | 36.73 | 35.29 | 36.01 | 2,379,115 | +0.43(+1.20%) |
Aug 25, 2015 | 37.38 | 37.92 | 35.57 | 35.59 | 2,737,304 | -0.77(-2.11%) |
Aug 24, 2015 | 36.81 | 37.55 | 34.13 | 36.35 | 3,195,389 | -1.19(-3.18%) |
Aug 21, 2015 | 38.09 | 38.49 | 37.53 | 37.55 | 2,178,151 | -0.75(-1.96%) |
Aug 20, 2015 | 38.88 | 39.26 | 38.30 | 38.30 | 1,306,065 | -0.82(-2.09%) |
Aug 19, 2015 | 39.25 | 39.54 | 38.64 | 39.12 | 1,781,798 | -0.34(-0.87%) |
Aug 18, 2015 | 39.69 | 39.73 | 39.24 | 39.46 | 1,047,756 | -0.33(-0.82%) |
Aug 17, 2015 | 39.69 | 40.05 | 39.09 | 39.79 | 1,395,699 | -0.07(-0.17%) |
Aug 14, 2015 | 39.67 | 40.05 | 39.56 | 39.85 | 868,339 | +0.22(+0.55%) |
Aug 13, 2015 | 40.05 | 40.27 | 39.54 | 39.64 | 1,457,529 | -0.63(-1.58%) |
Aug 12, 2015 | 39.40 | 40.29 | 39.18 | 40.27 | 1,382,851 | +0.62(+1.56%) |
Aug 11, 2015 | 40.03 | 40.33 | 39.34 | 39.65 | 1,373,316 | -1.01(-2.49%) |
Aug 10, 2015 | 39.50 | 40.81 | 39.47 | 40.66 | 1,659,215 | +1.46(+3.73%) |
Aug 07, 2015 | 39.01 | 39.59 | 38.95 | 39.20 | 1,666,215 | +0.14(+0.36%) |
Aug 06, 2015 | 38.69 | 39.24 | 38.53 | 39.06 | 1,244,451 | +0.19(+0.49%) |
Aug 05, 2015 | 38.73 | 39.24 | 38.52 | 38.87 | 1,520,716 | +0.51(+1.33%) |
Aug 04, 2015 | 38.19 | 38.70 | 38.18 | 38.36 | 1,600,136 | +0.28(+0.72%) |