Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.64 | 38.93 | 38.43 | 38.54 | 7,607,724 | -0.10(-0.26%) |
Oct 29, 2015 | 38.68 | 38.78 | 37.97 | 38.64 | 7,188,330 | -0.10(-0.26%) |
Oct 28, 2015 | 38.54 | 39.24 | 37.92 | 38.74 | 10,221,582 | -0.17(-0.43%) |
Oct 27, 2015 | 39.09 | 39.22 | 38.78 | 38.91 | 11,131,475 | -0.17(-0.43%) |
Oct 26, 2015 | 38.85 | 39.24 | 38.68 | 39.08 | 8,078,273 | +0.23(+0.58%) |
Oct 23, 2015 | 39.14 | 39.24 | 38.74 | 38.85 | 11,200,328 | -0.34(-0.87%) |
Oct 22, 2015 | 38.07 | 39.59 | 38.07 | 39.19 | 13,236,003 | +1.24(+3.28%) |
Oct 21, 2015 | 38.31 | 38.43 | 37.62 | 37.95 | 14,672,943 | -0.24(-0.63%) |
Oct 20, 2015 | 38.87 | 38.95 | 38.13 | 38.19 | 8,930,232 | -0.57(-1.46%) |
Oct 19, 2015 | 38.24 | 38.79 | 37.99 | 38.76 | 9,691,625 | +0.48(+1.24%) |
Oct 16, 2015 | 37.67 | 38.29 | 37.63 | 38.28 | 10,906,055 | +0.73(+1.93%) |
Oct 15, 2015 | 37.52 | 37.57 | 36.84 | 37.56 | 10,938,360 | +0.20(+0.54%) |
Oct 14, 2015 | 37.14 | 37.56 | 37.14 | 37.36 | 5,560,028 | -0.08(-0.22%) |
Oct 13, 2015 | 37.49 | 37.80 | 37.32 | 37.44 | 7,654,842 | -0.18(-0.47%) |
Oct 12, 2015 | 37.39 | 37.75 | 37.37 | 37.62 | 5,625,740 | +0.04(+0.11%) |
Oct 09, 2015 | 37.74 | 37.84 | 37.38 | 37.57 | 7,432,314 | -0.25(-0.67%) |
Oct 08, 2015 | 37.04 | 37.84 | 36.81 | 37.83 | 9,025,074 | +0.81(+2.20%) |
Oct 07, 2015 | 36.83 | 37.10 | 36.57 | 37.01 | 9,166,296 | +0.36(+0.98%) |
Oct 06, 2015 | 36.99 | 37.08 | 36.60 | 36.66 | 8,655,261 | -0.33(-0.88%) |
Oct 05, 2015 | 36.63 | 37.12 | 36.43 | 36.98 | 12,771,038 | +0.61(+1.68%) |
Oct 02, 2015 | 34.95 | 36.38 | 34.69 | 36.37 | 13,294,718 | +1.13(+3.20%) |
Oct 01, 2015 | 35.29 | 35.51 | 34.81 | 35.24 | 12,246,058 | +0.28(+0.81%) |
Sep 30, 2015 | 34.43 | 35.07 | 34.37 | 34.96 | 16,875,598 | +0.88(+2.60%) |
Sep 29, 2015 | 34.67 | 34.67 | 33.64 | 34.08 | 19,812,990 | -0.55(-1.59%) |
Sep 28, 2015 | 35.40 | 35.89 | 34.61 | 34.63 | 17,488,818 | -0.97(-2.72%) |
Sep 25, 2015 | 35.35 | 35.94 | 35.30 | 35.59 | 11,642,792 | +0.56(+1.59%) |
Sep 24, 2015 | 34.98 | 35.18 | 34.53 | 35.04 | 14,491,909 | -0.12(-0.35%) |
Sep 23, 2015 | 34.98 | 35.25 | 34.82 | 35.16 | 9,199,010 | +0.24(+0.69%) |
Sep 22, 2015 | 35.22 | 35.29 | 34.68 | 34.92 | 10,177,123 | -0.72(-2.01%) |
Sep 21, 2015 | 35.74 | 35.84 | 35.54 | 35.64 | 7,609,374 | +0.00(+0.00%) |
Sep 18, 2015 | 35.97 | 36.37 | 35.57 | 35.64 | 17,973,704 | -0.72(-1.99%) |
Sep 17, 2015 | 35.97 | 36.83 | 35.91 | 36.36 | 16,210,187 | +0.57(+1.58%) |
Sep 16, 2015 | 35.84 | 36.08 | 35.72 | 35.79 | 12,214,624 | +0.04(+0.12%) |
Sep 15, 2015 | 35.34 | 35.80 | 35.06 | 35.75 | 23,698,664 | +0.59(+1.68%) |
Sep 14, 2015 | 35.53 | 35.55 | 35.00 | 35.16 | 8,309,531 | -0.33(-0.94%) |
Sep 11, 2015 | 35.41 | 35.52 | 35.08 | 35.50 | 10,329,689 | +0.25(+0.71%) |
Sep 10, 2015 | 34.75 | 35.54 | 34.73 | 35.25 | 14,894,012 | +0.32(+0.93%) |
Sep 09, 2015 | 36.14 | 36.14 | 34.77 | 34.92 | 10,210,928 | -0.78(-2.19%) |
Sep 08, 2015 | 36.00 | 36.02 | 35.23 | 35.70 | 11,995,173 | +0.30(+0.85%) |
Sep 04, 2015 | 35.46 | 35.40 | 35.40 | 35.40 | 13,823,331 | -0.56(-1.55%) |
Sep 03, 2015 | 35.38 | 36.52 | 35.34 | 35.96 | 18,289,574 | +0.81(+2.29%) |
Sep 02, 2015 | 34.46 | 35.18 | 34.36 | 35.15 | 16,584,143 | +1.05(+3.07%) |
Sep 01, 2015 | 34.67 | 34.93 | 33.87 | 34.11 | 14,902,797 | -1.12(-3.19%) |
Aug 31, 2015 | 35.50 | 35.58 | 35.13 | 35.23 | 11,335,106 | -0.37(-1.03%) |
Aug 28, 2015 | 35.30 | 35.87 | 35.25 | 35.59 | 10,792,227 | +0.03(+0.09%) |
Aug 27, 2015 | 35.29 | 35.71 | 34.86 | 35.56 | 18,566,856 | +0.47(+1.33%) |
Aug 26, 2015 | 35.05 | 35.20 | 34.14 | 35.10 | 21,342,360 | +0.74(+2.15%) |
Aug 25, 2015 | 35.38 | 35.85 | 34.33 | 34.36 | 36,065,308 | -0.54(-1.55%) |
Aug 24, 2015 | 34.20 | 35.59 | 32.36 | 34.90 | 33,157,904 | -1.03(-2.87%) |
Aug 21, 2015 | 36.26 | 36.65 | 35.91 | 35.93 | 21,827,590 | -0.67(-1.82%) |
Aug 20, 2015 | 37.38 | 37.54 | 36.53 | 36.59 | 20,528,480 | -1.01(-2.68%) |
Aug 19, 2015 | 38.19 | 38.26 | 37.53 | 37.60 | 15,187,586 | -0.78(-2.04%) |
Aug 18, 2015 | 38.39 | 38.62 | 38.21 | 38.38 | 12,408,015 | -0.04(-0.11%) |
Aug 17, 2015 | 38.55 | 38.67 | 38.36 | 38.42 | 11,200,049 | -0.24(-0.61%) |
Aug 14, 2015 | 38.36 | 38.71 | 38.21 | 38.66 | 11,460,465 | +0.40(+1.03%) |
Aug 13, 2015 | 38.78 | 38.94 | 38.26 | 38.26 | 17,859,376 | -0.43(-1.12%) |
Aug 12, 2015 | 37.87 | 38.73 | 37.72 | 38.70 | 12,344,149 | +0.36(+0.93%) |
Aug 11, 2015 | 38.43 | 38.43 | 38.01 | 38.34 | 11,672,846 | -0.26(-0.67%) |
Aug 10, 2015 | 37.99 | 38.63 | 37.92 | 38.60 | 12,686,248 | +0.25(+0.65%) |
Aug 07, 2015 | 38.93 | 39.03 | 38.11 | 38.35 | 18,913,524 | -0.58(-1.50%) |
Aug 06, 2015 | 40.38 | 40.40 | 38.35 | 38.93 | 29,321,636 | +0.43(+1.12%) |
Aug 05, 2015 | 38.06 | 38.73 | 38.06 | 38.50 | 14,015,543 | +0.57(+1.51%) |
Aug 04, 2015 | 37.75 | 38.02 | 37.64 | 37.92 | 9,084,540 | +0.09(+0.24%) |