Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.52 | 39.53 | 37.69 | 38.81 | 7,176,026 | +0.42(+1.09%) |
Oct 29, 2015 | 36.68 | 38.50 | 36.59 | 38.39 | 6,619,545 | +1.05(+2.81%) |
Oct 28, 2015 | 36.73 | 37.55 | 36.53 | 37.34 | 6,742,183 | +0.64(+1.76%) |
Oct 27, 2015 | 36.22 | 36.74 | 35.98 | 36.70 | 6,837,669 | +0.19(+0.53%) |
Oct 26, 2015 | 36.41 | 37.40 | 36.34 | 36.50 | 4,941,886 | +0.10(+0.27%) |
Oct 23, 2015 | 35.84 | 36.69 | 35.67 | 36.41 | 4,423,374 | +0.70(+1.97%) |
Oct 22, 2015 | 35.37 | 36.00 | 35.19 | 35.70 | 7,382,165 | +0.65(+1.86%) |
Oct 21, 2015 | 35.60 | 35.88 | 34.89 | 35.05 | 6,540,267 | -0.42(-1.18%) |
Oct 20, 2015 | 36.47 | 36.61 | 35.24 | 35.47 | 6,689,485 | -1.29(-3.51%) |
Oct 19, 2015 | 37.96 | 38.11 | 36.56 | 36.76 | 5,794,545 | -1.55(-4.05%) |
Oct 16, 2015 | 37.93 | 38.36 | 37.52 | 38.31 | 6,196,353 | +0.77(+2.06%) |
Oct 15, 2015 | 36.58 | 37.58 | 36.36 | 37.54 | 6,029,341 | +1.13(+3.11%) |
Oct 14, 2015 | 36.58 | 36.86 | 36.05 | 36.41 | 4,852,748 | -0.14(-0.39%) |
Oct 13, 2015 | 37.13 | 37.55 | 36.43 | 36.55 | 5,093,640 | -0.74(-1.99%) |
Oct 12, 2015 | 37.37 | 37.54 | 36.97 | 37.29 | 3,708,961 | +0.10(+0.26%) |
Oct 09, 2015 | 38.26 | 38.40 | 36.70 | 37.19 | 6,513,971 | -1.08(-2.82%) |
Oct 08, 2015 | 37.62 | 38.44 | 37.36 | 38.27 | 4,765,767 | +0.59(+1.57%) |
Oct 07, 2015 | 37.96 | 38.31 | 36.66 | 37.68 | 7,250,796 | +0.19(+0.50%) |
Oct 06, 2015 | 37.81 | 38.26 | 37.43 | 37.49 | 7,617,761 | -0.40(-1.07%) |
Oct 05, 2015 | 36.68 | 37.96 | 36.50 | 37.90 | 6,656,259 | +1.64(+4.53%) |
Oct 02, 2015 | 35.15 | 36.29 | 34.99 | 36.26 | 6,191,736 | +0.34(+0.96%) |
Oct 01, 2015 | 34.83 | 35.96 | 34.49 | 35.91 | 7,224,876 | +1.20(+3.45%) |
Sep 30, 2015 | 34.57 | 35.25 | 34.14 | 34.71 | 7,990,545 | +0.59(+1.73%) |
Sep 29, 2015 | 34.00 | 34.92 | 33.78 | 34.12 | 7,259,827 | +0.38(+1.13%) |
Sep 28, 2015 | 35.02 | 35.73 | 33.39 | 33.74 | 5,509,326 | -1.72(-4.86%) |
Sep 25, 2015 | 35.17 | 35.78 | 34.92 | 35.46 | 6,321,038 | +0.49(+1.41%) |
Sep 24, 2015 | 34.53 | 35.20 | 34.13 | 34.97 | 4,780,931 | +0.31(+0.89%) |
Sep 23, 2015 | 34.54 | 35.36 | 34.42 | 34.66 | 4,389,218 | +0.24(+0.70%) |
Sep 22, 2015 | 34.08 | 34.95 | 33.97 | 34.42 | 6,027,010 | -0.17(-0.50%) |
Sep 21, 2015 | 34.83 | 35.55 | 34.50 | 34.59 | 4,330,513 | +0.06(+0.17%) |
Sep 18, 2015 | 34.38 | 35.54 | 34.27 | 34.53 | 8,264,664 | -0.55(-1.58%) |
Sep 17, 2015 | 34.85 | 35.84 | 34.45 | 35.09 | 6,932,469 | +0.12(+0.34%) |
Sep 16, 2015 | 35.47 | 35.48 | 34.25 | 34.97 | 10,235,851 | -0.43(-1.23%) |
Sep 15, 2015 | 34.91 | 35.51 | 34.62 | 35.40 | 5,012,203 | +0.55(+1.57%) |
Sep 14, 2015 | 35.75 | 35.77 | 34.74 | 34.86 | 5,446,693 | -1.01(-2.82%) |
Sep 11, 2015 | 35.72 | 35.90 | 35.07 | 35.87 | 4,863,237 | -0.22(-0.60%) |
Sep 10, 2015 | 35.65 | 36.42 | 35.38 | 36.08 | 7,119,901 | +0.53(+1.50%) |
Sep 09, 2015 | 36.00 | 36.68 | 35.48 | 35.55 | 7,954,977 | -0.20(-0.57%) |
Sep 08, 2015 | 34.93 | 35.83 | 34.91 | 35.75 | 5,544,393 | +1.03(+2.98%) |
Sep 04, 2015 | 34.65 | 34.72 | 34.72 | 34.72 | 4,801,048 | -0.48(-1.36%) |
Sep 03, 2015 | 35.23 | 35.94 | 35.01 | 35.20 | 7,257,857 | +0.13(+0.36%) |
Sep 02, 2015 | 34.98 | 35.12 | 34.01 | 35.07 | 6,634,002 | +0.56(+1.63%) |
Sep 01, 2015 | 34.62 | 35.15 | 34.23 | 34.51 | 8,744,211 | -0.94(-2.64%) |
Aug 31, 2015 | 35.42 | 36.03 | 34.79 | 35.45 | 10,388,864 | +0.07(+0.19%) |
Aug 28, 2015 | 35.01 | 35.79 | 35.01 | 35.38 | 9,605,171 | +0.41(+1.18%) |
Aug 27, 2015 | 34.73 | 35.38 | 33.93 | 34.97 | 10,350,481 | +0.86(+2.53%) |
Aug 26, 2015 | 33.78 | 34.17 | 32.53 | 34.11 | 13,737,111 | +1.31(+4.00%) |
Aug 25, 2015 | 35.57 | 35.76 | 32.74 | 32.79 | 11,939,291 | -1.54(-4.47%) |
Aug 24, 2015 | 33.34 | 35.33 | 32.62 | 34.33 | 17,561,502 | -1.92(-5.29%) |
Aug 21, 2015 | 38.86 | 39.02 | 36.25 | 36.25 | 16,769,652 | -3.68(-9.21%) |
Aug 20, 2015 | 40.60 | 41.07 | 39.90 | 39.93 | 6,453,965 | -0.91(-2.22%) |
Aug 19, 2015 | 41.50 | 41.62 | 40.27 | 40.83 | 5,563,374 | -0.73(-1.77%) |
Aug 18, 2015 | 41.63 | 41.88 | 41.08 | 41.57 | 3,959,398 | -0.29(-0.70%) |
Aug 17, 2015 | 41.25 | 42.18 | 41.04 | 41.86 | 3,532,108 | +0.40(+0.96%) |
Aug 14, 2015 | 42.28 | 42.55 | 41.11 | 41.46 | 6,062,804 | -0.99(-2.33%) |
Aug 13, 2015 | 42.86 | 43.41 | 42.17 | 42.45 | 6,552,161 | -0.60(-1.40%) |
Aug 12, 2015 | 41.45 | 43.26 | 40.89 | 43.06 | 10,913,409 | +1.45(+3.47%) |
Aug 11, 2015 | 39.01 | 41.66 | 38.93 | 41.61 | 10,705,323 | +1.94(+4.88%) |
Aug 10, 2015 | 38.89 | 39.91 | 38.48 | 39.68 | 6,574,949 | +1.56(+4.08%) |
Aug 07, 2015 | 38.54 | 39.05 | 38.07 | 38.12 | 6,980,551 | -0.73(-1.88%) |
Aug 06, 2015 | 38.60 | 38.97 | 38.07 | 38.85 | 8,378,796 | +0.35(+0.91%) |
Aug 05, 2015 | 39.13 | 39.63 | 38.43 | 38.50 | 9,294,306 | -0.38(-0.98%) |
Aug 04, 2015 | 39.68 | 39.89 | 38.68 | 38.88 | 9,011,915 | -0.75(-1.90%) |