Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.76 | 35.76 | 34.68 | 34.88 | 10,736,671 | -0.78(-2.19%) |
Oct 29, 2015 | 35.92 | 36.22 | 35.62 | 35.66 | 9,849,823 | -0.20(-0.55%) |
Oct 28, 2015 | 34.66 | 35.88 | 34.57 | 35.86 | 9,952,639 | +1.35(+3.92%) |
Oct 27, 2015 | 34.62 | 34.95 | 34.29 | 34.51 | 3,604,745 | -0.43(-1.24%) |
Oct 26, 2015 | 35.14 | 35.17 | 34.69 | 34.94 | 3,258,694 | -0.20(-0.56%) |
Oct 23, 2015 | 34.66 | 35.17 | 34.45 | 35.14 | 6,117,655 | +0.81(+2.35%) |
Oct 22, 2015 | 33.85 | 34.67 | 33.85 | 34.33 | 4,877,479 | +0.59(+1.76%) |
Oct 21, 2015 | 34.48 | 34.56 | 33.73 | 33.73 | 5,013,082 | -0.62(-1.80%) |
Oct 20, 2015 | 34.00 | 34.44 | 33.87 | 34.35 | 3,097,918 | +0.43(+1.27%) |
Oct 19, 2015 | 33.80 | 34.16 | 33.73 | 33.92 | 3,871,420 | +0.07(+0.19%) |
Oct 16, 2015 | 33.89 | 34.02 | 33.62 | 33.86 | 3,926,554 | +0.02(+0.05%) |
Oct 15, 2015 | 33.54 | 33.87 | 33.15 | 33.84 | 6,454,583 | +0.61(+1.84%) |
Oct 14, 2015 | 34.07 | 34.24 | 33.11 | 33.23 | 6,218,117 | -0.96(-2.81%) |
Oct 13, 2015 | 34.24 | 34.64 | 34.17 | 34.19 | 5,127,320 | -0.27(-0.78%) |
Oct 12, 2015 | 34.19 | 34.52 | 33.99 | 34.46 | 4,882,100 | +0.27(+0.79%) |
Oct 09, 2015 | 34.62 | 34.81 | 34.12 | 34.19 | 3,799,984 | -0.42(-1.22%) |
Oct 08, 2015 | 34.23 | 34.64 | 34.08 | 34.61 | 5,367,149 | +0.29(+0.83%) |
Oct 07, 2015 | 33.93 | 34.33 | 33.80 | 34.33 | 4,581,256 | +0.63(+1.86%) |
Oct 06, 2015 | 33.80 | 33.95 | 33.51 | 33.70 | 4,149,315 | -0.09(-0.27%) |
Oct 05, 2015 | 33.28 | 33.82 | 33.19 | 33.79 | 5,388,248 | +0.83(+2.52%) |
Oct 02, 2015 | 32.58 | 32.99 | 31.95 | 32.96 | 12,546,493 | -0.55(-1.65%) |
Oct 01, 2015 | 33.56 | 33.65 | 33.08 | 33.51 | 4,249,207 | -0.02(-0.07%) |
Sep 30, 2015 | 33.34 | 33.57 | 33.24 | 33.54 | 5,810,756 | +0.42(+1.25%) |
Sep 29, 2015 | 33.11 | 33.29 | 32.96 | 33.12 | 5,972,165 | +0.03(+0.10%) |
Sep 28, 2015 | 33.29 | 33.42 | 33.00 | 33.09 | 8,679,455 | -0.45(-1.34%) |
Sep 25, 2015 | 33.74 | 33.89 | 33.46 | 33.54 | 7,259,235 | +0.31(+0.93%) |
Sep 24, 2015 | 32.70 | 33.28 | 32.66 | 33.23 | 6,351,019 | +0.20(+0.59%) |
Sep 23, 2015 | 32.85 | 33.25 | 32.74 | 33.03 | 4,871,293 | +0.23(+0.69%) |
Sep 22, 2015 | 32.64 | 32.96 | 32.56 | 32.81 | 4,894,834 | -0.29(-0.86%) |
Sep 21, 2015 | 32.94 | 33.28 | 32.74 | 33.09 | 3,595,269 | +0.48(+1.47%) |
Sep 18, 2015 | 32.81 | 32.84 | 32.42 | 32.61 | 9,914,356 | -0.73(-2.19%) |
Sep 17, 2015 | 34.13 | 34.49 | 33.18 | 33.34 | 12,443,811 | -0.80(-2.35%) |
Sep 16, 2015 | 34.16 | 34.19 | 33.76 | 34.14 | 3,155,354 | +0.07(+0.21%) |
Sep 15, 2015 | 33.75 | 34.20 | 33.68 | 34.07 | 2,765,304 | +0.45(+1.33%) |
Sep 14, 2015 | 33.51 | 33.83 | 33.42 | 33.63 | 3,930,140 | +0.10(+0.29%) |
Sep 11, 2015 | 33.49 | 33.57 | 33.20 | 33.53 | 2,421,722 | +0.00(+0.00%) |
Sep 10, 2015 | 33.21 | 33.72 | 33.08 | 33.53 | 2,941,561 | +0.28(+0.85%) |
Sep 09, 2015 | 33.78 | 33.87 | 33.21 | 33.24 | 4,573,029 | -0.19(-0.56%) |
Sep 08, 2015 | 33.14 | 33.48 | 32.94 | 33.43 | 3,211,731 | +0.88(+2.69%) |
Sep 04, 2015 | 32.42 | 32.56 | 32.56 | 32.56 | 3,216,999 | -0.21(-0.64%) |
Sep 03, 2015 | 32.46 | 33.02 | 32.46 | 32.77 | 4,647,708 | +0.22(+0.67%) |
Sep 02, 2015 | 32.37 | 32.56 | 32.03 | 32.55 | 4,921,719 | +0.55(+1.72%) |
Sep 01, 2015 | 32.92 | 32.92 | 31.83 | 32.00 | 8,972,775 | -1.31(-3.92%) |
Aug 31, 2015 | 32.82 | 33.44 | 32.77 | 33.30 | 3,940,958 | +0.30(+0.91%) |
Aug 28, 2015 | 32.60 | 33.17 | 32.60 | 33.00 | 4,425,832 | +0.07(+0.22%) |
Aug 27, 2015 | 32.86 | 33.23 | 32.50 | 32.93 | 12,059,106 | +0.61(+1.88%) |
Aug 26, 2015 | 31.99 | 32.36 | 31.41 | 32.32 | 9,120,553 | +1.05(+3.37%) |
Aug 25, 2015 | 32.35 | 32.86 | 31.21 | 31.27 | 8,543,043 | -0.66(-2.06%) |
Aug 24, 2015 | 31.74 | 32.92 | 28.39 | 31.92 | 11,004,642 | -1.55(-4.63%) |
Aug 21, 2015 | 33.54 | 33.90 | 33.28 | 33.47 | 8,779,503 | -0.41(-1.22%) |
Aug 20, 2015 | 34.41 | 34.47 | 33.88 | 33.89 | 7,802,451 | -0.89(-2.56%) |
Aug 19, 2015 | 35.16 | 35.25 | 34.78 | 34.78 | 6,591,949 | -0.54(-1.52%) |
Aug 18, 2015 | 35.44 | 35.60 | 35.10 | 35.31 | 4,097,625 | +0.01(+0.02%) |
Aug 17, 2015 | 35.16 | 35.56 | 34.79 | 35.30 | 5,134,865 | +0.06(+0.16%) |
Aug 14, 2015 | 34.88 | 35.27 | 34.79 | 35.25 | 3,860,189 | +0.44(+1.26%) |
Aug 13, 2015 | 34.87 | 34.96 | 34.51 | 34.81 | 4,864,672 | +0.13(+0.37%) |
Aug 12, 2015 | 35.00 | 35.12 | 34.20 | 34.68 | 7,590,304 | -0.64(-1.81%) |
Aug 11, 2015 | 35.64 | 35.69 | 35.09 | 35.32 | 4,397,544 | -0.50(-1.40%) |
Aug 10, 2015 | 35.63 | 35.86 | 35.50 | 35.82 | 2,641,605 | +0.50(+1.42%) |
Aug 07, 2015 | 35.48 | 35.77 | 35.01 | 35.32 | 4,282,882 | -0.22(-0.62%) |
Aug 06, 2015 | 35.83 | 35.92 | 35.34 | 35.54 | 4,678,246 | -0.21(-0.59%) |
Aug 05, 2015 | 35.79 | 36.09 | 35.52 | 35.75 | 3,588,369 | +0.30(+0.85%) |
Aug 04, 2015 | 35.43 | 35.77 | 35.35 | 35.45 | 4,785,799 | +0.07(+0.21%) |