Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.40 | 38.68 | 38.18 | 38.30 | 7,656,584 | -0.10(-0.26%) |
Oct 29, 2015 | 38.43 | 38.53 | 37.72 | 38.40 | 7,234,496 | -0.10(-0.26%) |
Oct 28, 2015 | 38.30 | 38.99 | 37.68 | 38.50 | 10,287,228 | -0.17(-0.43%) |
Oct 27, 2015 | 38.84 | 38.97 | 38.54 | 38.66 | 11,202,965 | -0.17(-0.43%) |
Oct 26, 2015 | 38.60 | 38.99 | 38.43 | 38.83 | 8,130,155 | +0.22(+0.58%) |
Oct 23, 2015 | 38.89 | 38.99 | 38.50 | 38.60 | 11,272,261 | -0.34(-0.87%) |
Oct 22, 2015 | 37.82 | 39.34 | 37.82 | 38.94 | 13,321,009 | +1.24(+3.28%) |
Oct 21, 2015 | 38.06 | 38.18 | 37.38 | 37.71 | 14,767,178 | -0.24(-0.63%) |
Oct 20, 2015 | 38.62 | 38.70 | 37.89 | 37.95 | 8,987,585 | -0.56(-1.46%) |
Oct 19, 2015 | 38.00 | 38.55 | 37.75 | 38.51 | 9,753,868 | +0.47(+1.24%) |
Oct 16, 2015 | 37.43 | 38.05 | 37.39 | 38.04 | 10,976,098 | +0.72(+1.93%) |
Oct 15, 2015 | 37.28 | 37.33 | 36.60 | 37.32 | 11,008,611 | +0.20(+0.54%) |
Oct 14, 2015 | 36.90 | 37.32 | 36.90 | 37.12 | 5,595,737 | -0.08(-0.22%) |
Oct 13, 2015 | 37.25 | 37.56 | 37.08 | 37.20 | 7,704,004 | -0.17(-0.47%) |
Oct 12, 2015 | 37.15 | 37.51 | 37.13 | 37.38 | 5,661,871 | +0.04(+0.11%) |
Oct 09, 2015 | 37.50 | 37.60 | 37.14 | 37.33 | 7,480,047 | -0.25(-0.67%) |
Oct 08, 2015 | 36.80 | 37.60 | 36.57 | 37.59 | 9,083,037 | +0.81(+2.20%) |
Oct 07, 2015 | 36.60 | 36.86 | 36.34 | 36.78 | 9,225,166 | +0.36(+0.98%) |
Oct 06, 2015 | 36.75 | 36.84 | 36.36 | 36.42 | 8,710,848 | -0.32(-0.88%) |
Oct 05, 2015 | 36.40 | 36.89 | 36.20 | 36.75 | 12,853,059 | +0.61(+1.68%) |
Oct 02, 2015 | 34.73 | 36.15 | 34.47 | 36.14 | 13,380,102 | +1.12(+3.20%) |
Oct 01, 2015 | 35.07 | 35.28 | 34.59 | 35.02 | 12,324,707 | +0.28(+0.81%) |
Sep 30, 2015 | 34.21 | 34.85 | 34.15 | 34.74 | 16,983,980 | +0.88(+2.60%) |
Sep 29, 2015 | 34.45 | 34.45 | 33.43 | 33.86 | 19,940,238 | -0.55(-1.59%) |
Sep 28, 2015 | 35.18 | 35.66 | 34.39 | 34.41 | 17,601,136 | -0.96(-2.72%) |
Sep 25, 2015 | 35.13 | 35.71 | 35.07 | 35.37 | 11,717,566 | +0.55(+1.59%) |
Sep 24, 2015 | 34.76 | 34.95 | 34.31 | 34.81 | 14,584,981 | -0.12(-0.35%) |
Sep 23, 2015 | 34.76 | 35.02 | 34.60 | 34.94 | 9,258,089 | +0.24(+0.69%) |
Sep 22, 2015 | 35.00 | 35.06 | 34.46 | 34.70 | 10,242,484 | -0.71(-2.01%) |
Sep 21, 2015 | 35.52 | 35.62 | 35.31 | 35.41 | 7,658,244 | +0.00(+0.00%) |
Sep 18, 2015 | 35.74 | 36.14 | 35.34 | 35.41 | 18,089,138 | -0.72(-1.99%) |
Sep 17, 2015 | 35.74 | 36.60 | 35.68 | 36.13 | 16,314,295 | +0.56(+1.58%) |
Sep 16, 2015 | 35.62 | 35.85 | 35.50 | 35.57 | 12,293,070 | +0.04(+0.12%) |
Sep 15, 2015 | 35.11 | 35.57 | 34.84 | 35.52 | 23,850,866 | +0.59(+1.68%) |
Sep 14, 2015 | 35.30 | 35.33 | 34.77 | 34.94 | 8,362,898 | -0.33(-0.94%) |
Sep 11, 2015 | 35.19 | 35.29 | 34.86 | 35.27 | 10,396,030 | +0.25(+0.71%) |
Sep 10, 2015 | 34.52 | 35.31 | 34.51 | 35.02 | 14,989,667 | +0.32(+0.93%) |
Sep 09, 2015 | 35.91 | 35.91 | 34.55 | 34.70 | 10,276,506 | -0.78(-2.19%) |
Sep 08, 2015 | 35.77 | 35.79 | 35.00 | 35.48 | 12,072,210 | +0.30(+0.85%) |
Sep 04, 2015 | 35.24 | 35.18 | 35.18 | 35.18 | 13,912,109 | -0.55(-1.55%) |
Sep 03, 2015 | 35.15 | 36.29 | 35.11 | 35.73 | 18,407,038 | +0.80(+2.29%) |
Sep 02, 2015 | 34.24 | 34.95 | 34.14 | 34.93 | 16,690,652 | +1.04(+3.07%) |
Sep 01, 2015 | 34.45 | 34.71 | 33.66 | 33.89 | 14,998,508 | -1.12(-3.19%) |
Aug 31, 2015 | 35.27 | 35.35 | 34.91 | 35.00 | 11,407,904 | -0.36(-1.03%) |
Aug 28, 2015 | 35.07 | 35.64 | 35.03 | 35.37 | 10,861,539 | +0.03(+0.09%) |
Aug 27, 2015 | 35.06 | 35.48 | 34.64 | 35.33 | 18,686,100 | +0.46(+1.33%) |
Aug 26, 2015 | 34.83 | 34.98 | 33.93 | 34.87 | 21,479,428 | +0.74(+2.15%) |
Aug 25, 2015 | 35.15 | 35.62 | 34.11 | 34.14 | 36,296,932 | -0.54(-1.55%) |
Aug 24, 2015 | 33.98 | 35.36 | 32.15 | 34.67 | 33,370,856 | -1.02(-2.87%) |
Aug 21, 2015 | 36.03 | 36.42 | 35.68 | 35.70 | 21,967,774 | -0.66(-1.82%) |
Aug 20, 2015 | 37.14 | 37.30 | 36.29 | 36.36 | 20,660,322 | -1.00(-2.68%) |
Aug 19, 2015 | 37.95 | 38.01 | 37.29 | 37.36 | 15,285,127 | -0.78(-2.04%) |
Aug 18, 2015 | 38.14 | 38.38 | 37.97 | 38.14 | 12,487,704 | -0.04(-0.11%) |
Aug 17, 2015 | 38.30 | 38.43 | 38.11 | 38.18 | 11,271,980 | -0.24(-0.61%) |
Aug 14, 2015 | 38.12 | 38.46 | 37.97 | 38.41 | 11,534,068 | +0.39(+1.03%) |
Aug 13, 2015 | 38.53 | 38.69 | 38.02 | 38.02 | 17,974,076 | -0.43(-1.12%) |
Aug 12, 2015 | 37.63 | 38.48 | 37.48 | 38.45 | 12,423,428 | +0.36(+0.93%) |
Aug 11, 2015 | 38.19 | 38.19 | 37.76 | 38.09 | 11,747,814 | -0.26(-0.67%) |
Aug 10, 2015 | 37.75 | 38.38 | 37.68 | 38.35 | 12,767,724 | +0.25(+0.65%) |
Aug 07, 2015 | 38.68 | 38.78 | 37.87 | 38.10 | 19,034,994 | -0.58(-1.50%) |
Aug 06, 2015 | 40.12 | 40.14 | 38.10 | 38.68 | 29,509,950 | +0.43(+1.12%) |
Aug 05, 2015 | 37.82 | 38.48 | 37.82 | 38.25 | 14,105,556 | +0.57(+1.51%) |
Aug 04, 2015 | 37.51 | 37.78 | 37.40 | 37.68 | 9,142,884 | +0.09(+0.24%) |