Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 36.94 | 36.99 | 36.53 | 36.77 | 8,553,093 | +0.04(+0.11%) |
Oct 29, 2015 | 36.77 | 37.01 | 36.62 | 36.73 | 2,895,530 | -0.18(-0.48%) |
Oct 28, 2015 | 36.72 | 37.15 | 36.44 | 36.91 | 5,107,299 | +0.40(+1.11%) |
Oct 27, 2015 | 37.06 | 37.08 | 36.44 | 36.50 | 4,906,197 | -0.87(-2.33%) |
Oct 26, 2015 | 37.50 | 37.57 | 37.18 | 37.38 | 5,702,357 | -0.13(-0.35%) |
Oct 23, 2015 | 37.41 | 37.51 | 36.93 | 37.51 | 7,139,409 | +0.31(+0.84%) |
Oct 22, 2015 | 36.15 | 37.42 | 36.04 | 37.20 | 8,594,921 | +1.16(+3.22%) |
Oct 21, 2015 | 36.09 | 36.70 | 35.88 | 36.04 | 4,724,580 | +0.13(+0.37%) |
Oct 20, 2015 | 35.27 | 36.13 | 35.12 | 35.90 | 5,391,465 | +0.50(+1.41%) |
Oct 19, 2015 | 35.06 | 35.49 | 35.06 | 35.41 | 4,423,345 | +0.16(+0.46%) |
Oct 16, 2015 | 36.86 | 36.86 | 34.94 | 35.24 | 8,204,112 | -1.21(-3.31%) |
Oct 15, 2015 | 36.20 | 36.46 | 35.58 | 36.45 | 4,949,163 | +0.43(+1.19%) |
Oct 14, 2015 | 36.25 | 36.37 | 35.77 | 36.02 | 5,256,632 | -0.17(-0.47%) |
Oct 13, 2015 | 36.45 | 36.70 | 36.11 | 36.19 | 5,308,824 | -0.36(-0.98%) |
Oct 12, 2015 | 36.74 | 36.92 | 36.39 | 36.55 | 2,803,484 | -0.16(-0.42%) |
Oct 09, 2015 | 37.06 | 37.29 | 36.53 | 36.71 | 5,200,687 | -0.29(-0.78%) |
Oct 08, 2015 | 36.06 | 37.07 | 35.94 | 36.99 | 4,269,444 | +0.91(+2.52%) |
Oct 07, 2015 | 36.29 | 36.67 | 35.57 | 36.08 | 8,212,455 | +0.12(+0.32%) |
Oct 06, 2015 | 35.91 | 36.25 | 35.83 | 35.97 | 4,954,609 | +0.14(+0.39%) |
Oct 05, 2015 | 34.73 | 36.04 | 34.66 | 35.83 | 7,350,750 | +1.42(+4.14%) |
Oct 02, 2015 | 33.03 | 34.42 | 32.86 | 34.40 | 6,754,907 | +1.10(+3.30%) |
Oct 01, 2015 | 34.21 | 34.45 | 33.19 | 33.30 | 7,037,744 | -1.08(-3.15%) |
Sep 30, 2015 | 34.18 | 34.44 | 33.85 | 34.39 | 5,565,421 | +0.55(+1.63%) |
Sep 29, 2015 | 33.65 | 34.00 | 33.48 | 33.83 | 6,486,646 | +0.33(+0.98%) |
Sep 28, 2015 | 33.74 | 33.80 | 33.37 | 33.51 | 6,041,175 | -0.58(-1.69%) |
Sep 25, 2015 | 34.25 | 34.25 | 33.92 | 34.08 | 5,008,665 | +0.09(+0.27%) |
Sep 24, 2015 | 33.65 | 34.12 | 33.32 | 33.99 | 7,356,720 | -0.01(-0.02%) |
Sep 23, 2015 | 34.85 | 34.92 | 33.81 | 34.00 | 6,406,198 | -0.76(-2.19%) |
Sep 22, 2015 | 34.64 | 35.05 | 34.44 | 34.76 | 5,283,882 | -0.37(-1.04%) |
Sep 21, 2015 | 35.26 | 35.43 | 35.05 | 35.13 | 4,516,463 | +0.01(+0.02%) |
Sep 18, 2015 | 35.74 | 35.86 | 34.95 | 35.12 | 13,380,550 | -1.35(-3.71%) |
Sep 17, 2015 | 36.57 | 37.22 | 36.38 | 36.47 | 6,560,202 | -0.16(-0.45%) |
Sep 16, 2015 | 36.19 | 36.71 | 36.08 | 36.64 | 3,872,005 | +0.58(+1.60%) |
Sep 15, 2015 | 35.55 | 36.13 | 35.50 | 36.06 | 3,028,674 | +0.62(+1.76%) |
Sep 14, 2015 | 35.75 | 35.83 | 35.35 | 35.44 | 4,373,320 | -0.40(-1.13%) |
Sep 11, 2015 | 36.02 | 36.12 | 35.65 | 35.84 | 4,327,245 | -0.26(-0.71%) |
Sep 10, 2015 | 36.16 | 36.39 | 35.79 | 36.10 | 5,053,027 | -0.12(-0.32%) |
Sep 09, 2015 | 36.88 | 36.95 | 36.14 | 36.22 | 7,760,316 | -0.26(-0.70%) |
Sep 08, 2015 | 36.18 | 36.47 | 36.04 | 36.47 | 5,703,399 | +0.80(+2.25%) |
Sep 04, 2015 | 35.61 | 35.67 | 35.67 | 35.67 | 6,016,017 | -0.47(-1.31%) |
Sep 03, 2015 | 35.63 | 36.41 | 35.62 | 36.15 | 7,407,757 | -0.28(-0.77%) |
Sep 02, 2015 | 36.48 | 36.64 | 35.95 | 36.43 | 4,149,149 | +0.40(+1.12%) |
Sep 01, 2015 | 36.33 | 36.66 | 35.83 | 36.02 | 5,462,477 | -1.13(-3.04%) |
Aug 31, 2015 | 37.08 | 37.38 | 36.74 | 37.15 | 4,688,488 | -0.26(-0.69%) |
Aug 28, 2015 | 37.05 | 37.52 | 36.99 | 37.41 | 5,264,831 | +0.32(+0.86%) |
Aug 27, 2015 | 36.56 | 37.20 | 36.30 | 37.09 | 5,415,224 | +0.96(+2.65%) |
Aug 26, 2015 | 35.95 | 36.19 | 35.34 | 36.13 | 8,050,003 | +0.97(+2.77%) |
Aug 25, 2015 | 37.68 | 37.76 | 35.11 | 35.16 | 9,529,170 | -0.93(-2.59%) |
Aug 24, 2015 | 35.42 | 37.41 | 34.28 | 36.09 | 11,715,284 | -1.25(-3.34%) |
Aug 21, 2015 | 37.90 | 38.29 | 37.33 | 37.34 | 8,612,376 | -0.86(-2.26%) |
Aug 20, 2015 | 38.39 | 38.59 | 38.06 | 38.20 | 7,198,707 | -0.51(-1.33%) |
Aug 19, 2015 | 38.73 | 39.00 | 38.32 | 38.71 | 5,966,094 | -0.30(-0.76%) |
Aug 18, 2015 | 38.92 | 39.10 | 38.76 | 39.01 | 3,672,108 | -0.18(-0.46%) |
Aug 17, 2015 | 38.43 | 39.29 | 38.32 | 39.19 | 5,293,486 | +0.58(+1.49%) |
Aug 14, 2015 | 38.35 | 38.71 | 38.35 | 38.61 | 4,064,095 | +0.15(+0.38%) |
Aug 13, 2015 | 38.19 | 38.65 | 38.07 | 38.47 | 5,838,598 | +0.26(+0.67%) |
Aug 12, 2015 | 37.55 | 38.28 | 37.24 | 38.21 | 8,011,497 | +0.48(+1.28%) |
Aug 11, 2015 | 38.16 | 38.24 | 37.60 | 37.73 | 8,155,935 | -0.84(-2.18%) |
Aug 10, 2015 | 38.26 | 38.73 | 38.26 | 38.57 | 7,793,129 | +0.64(+1.69%) |
Aug 07, 2015 | 38.21 | 38.30 | 37.85 | 37.93 | 7,042,748 | -0.42(-1.11%) |
Aug 06, 2015 | 38.40 | 38.59 | 38.13 | 38.35 | 7,566,418 | -0.13(-0.34%) |
Aug 05, 2015 | 38.65 | 38.91 | 38.33 | 38.48 | 9,193,198 | +0.21(+0.54%) |
Aug 04, 2015 | 39.58 | 40.23 | 38.20 | 38.27 | 9,541,110 | -1.30(-3.29%) |