Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.36 | 38.70 | 38.30 | 38.34 | 1,933,154 | -0.38(-0.99%) |
Oct 29, 2015 | 38.60 | 38.81 | 38.56 | 38.72 | 2,107,405 | +0.20(+0.51%) |
Oct 28, 2015 | 38.91 | 38.92 | 38.16 | 38.53 | 2,593,327 | +0.20(+0.52%) |
Oct 27, 2015 | 38.40 | 38.56 | 38.28 | 38.33 | 1,535,930 | -0.22(-0.57%) |
Oct 26, 2015 | 38.74 | 38.77 | 38.46 | 38.55 | 1,896,602 | -0.24(-0.61%) |
Oct 23, 2015 | 39.08 | 39.16 | 38.71 | 38.78 | 2,520,086 | -0.16(-0.41%) |
Oct 22, 2015 | 38.85 | 39.19 | 38.76 | 38.94 | 3,624,630 | +0.58(+1.50%) |
Oct 21, 2015 | 38.55 | 38.64 | 38.36 | 38.37 | 2,209,567 | +0.00(+0.00%) |
Oct 20, 2015 | 38.61 | 38.62 | 38.29 | 38.37 | 2,158,067 | -0.15(-0.40%) |
Oct 19, 2015 | 38.54 | 38.59 | 38.28 | 38.52 | 1,854,209 | +0.19(+0.49%) |
Oct 16, 2015 | 38.02 | 38.37 | 37.98 | 38.33 | 2,628,739 | +0.31(+0.82%) |
Oct 15, 2015 | 37.81 | 38.08 | 37.68 | 38.02 | 5,215,604 | +1.73(+4.75%) |
Oct 14, 2015 | 36.40 | 36.58 | 36.27 | 36.30 | 3,070,100 | +0.01(+0.02%) |
Oct 13, 2015 | 36.11 | 36.47 | 36.06 | 36.29 | 2,880,044 | +0.03(+0.07%) |
Oct 12, 2015 | 36.17 | 36.53 | 36.09 | 36.26 | 2,073,141 | +0.52(+1.44%) |
Oct 09, 2015 | 35.56 | 35.91 | 35.53 | 35.75 | 1,738,100 | +0.16(+0.45%) |
Oct 08, 2015 | 34.95 | 35.63 | 34.90 | 35.59 | 2,422,955 | +0.25(+0.69%) |
Oct 07, 2015 | 35.23 | 35.41 | 35.03 | 35.34 | 2,709,094 | -0.22(-0.62%) |
Oct 06, 2015 | 35.58 | 35.76 | 35.46 | 35.56 | 2,112,720 | +0.09(+0.26%) |
Oct 05, 2015 | 35.44 | 35.54 | 35.30 | 35.47 | 2,213,496 | +0.69(+1.97%) |
Oct 02, 2015 | 33.97 | 34.78 | 33.89 | 34.78 | 3,524,027 | +0.74(+2.16%) |
Oct 01, 2015 | 34.18 | 34.23 | 33.73 | 34.05 | 2,318,300 | +0.04(+0.12%) |
Sep 30, 2015 | 34.15 | 34.18 | 33.81 | 34.00 | 2,651,639 | +0.66(+1.98%) |
Sep 29, 2015 | 32.90 | 33.42 | 32.78 | 33.34 | 4,038,194 | +0.39(+1.18%) |
Sep 28, 2015 | 33.36 | 33.38 | 32.92 | 32.95 | 2,464,047 | -0.47(-1.42%) |
Sep 25, 2015 | 33.52 | 33.86 | 33.33 | 33.43 | 3,290,352 | +0.92(+2.84%) |
Sep 24, 2015 | 32.40 | 32.63 | 32.08 | 32.51 | 3,074,074 | -0.38(-1.16%) |
Sep 23, 2015 | 33.00 | 33.04 | 32.68 | 32.89 | 2,091,177 | -0.11(-0.33%) |
Sep 22, 2015 | 33.12 | 33.17 | 32.68 | 33.00 | 2,899,028 | -0.96(-2.82%) |
Sep 21, 2015 | 34.20 | 34.20 | 33.82 | 33.95 | 1,601,475 | +0.03(+0.10%) |
Sep 18, 2015 | 34.01 | 34.24 | 33.83 | 33.92 | 3,229,941 | -0.50(-1.45%) |
Sep 17, 2015 | 34.27 | 34.71 | 34.14 | 34.42 | 3,261,169 | +0.24(+0.69%) |
Sep 16, 2015 | 34.02 | 34.27 | 33.84 | 34.18 | 2,439,051 | +1.07(+3.24%) |
Sep 15, 2015 | 32.84 | 33.17 | 32.73 | 33.11 | 2,020,930 | +0.25(+0.77%) |
Sep 14, 2015 | 32.95 | 33.02 | 32.75 | 32.85 | 2,350,020 | -0.34(-1.02%) |
Sep 11, 2015 | 32.90 | 33.19 | 32.89 | 33.19 | 2,935,867 | -0.08(-0.23%) |
Sep 10, 2015 | 33.16 | 33.39 | 33.08 | 33.27 | 3,119,488 | -0.20(-0.61%) |
Sep 09, 2015 | 34.22 | 34.23 | 33.45 | 33.47 | 3,431,319 | -0.20(-0.60%) |
Sep 08, 2015 | 33.80 | 33.88 | 33.48 | 33.67 | 2,235,697 | +0.70(+2.13%) |
Sep 04, 2015 | 32.86 | 32.97 | 32.97 | 32.97 | 2,614,834 | -0.63(-1.89%) |
Sep 03, 2015 | 33.70 | 33.90 | 33.50 | 33.61 | 2,067,994 | +0.19(+0.58%) |
Sep 02, 2015 | 33.44 | 33.53 | 33.17 | 33.41 | 2,397,521 | +0.37(+1.13%) |
Sep 01, 2015 | 33.18 | 33.32 | 32.88 | 33.04 | 4,099,979 | -0.90(-2.64%) |
Aug 31, 2015 | 33.91 | 34.05 | 33.71 | 33.94 | 2,937,770 | -0.03(-0.10%) |
Aug 28, 2015 | 33.72 | 33.98 | 33.61 | 33.97 | 3,265,231 | -0.20(-0.59%) |
Aug 27, 2015 | 33.85 | 34.17 | 33.72 | 34.17 | 3,534,704 | +0.23(+0.67%) |
Aug 26, 2015 | 33.78 | 33.95 | 33.27 | 33.94 | 4,333,184 | +0.43(+1.29%) |
Aug 25, 2015 | 34.58 | 34.59 | 33.46 | 33.51 | 4,147,820 | +0.03(+0.10%) |
Aug 24, 2015 | 33.23 | 34.14 | 32.53 | 33.48 | 6,514,608 | -0.89(-2.58%) |
Aug 21, 2015 | 35.15 | 35.24 | 34.37 | 34.37 | 3,815,193 | -0.94(-2.66%) |
Aug 20, 2015 | 35.53 | 35.63 | 35.27 | 35.31 | 3,062,499 | -0.91(-2.50%) |
Aug 19, 2015 | 36.15 | 36.43 | 35.99 | 36.21 | 2,234,757 | -0.47(-1.27%) |
Aug 18, 2015 | 36.57 | 36.82 | 36.53 | 36.68 | 1,588,835 | -0.08(-0.21%) |
Aug 17, 2015 | 36.31 | 36.77 | 36.29 | 36.75 | 1,968,486 | -0.18(-0.48%) |
Aug 14, 2015 | 36.92 | 36.99 | 36.73 | 36.93 | 2,070,715 | -0.25(-0.68%) |
Aug 13, 2015 | 37.07 | 37.29 | 36.99 | 37.18 | 2,725,814 | +0.06(+0.16%) |
Aug 12, 2015 | 36.96 | 37.15 | 36.73 | 37.13 | 4,328,993 | -1.75(-4.50%) |
Aug 11, 2015 | 39.06 | 39.09 | 38.77 | 38.88 | 3,190,225 | -0.47(-1.18%) |
Aug 10, 2015 | 38.99 | 39.36 | 38.99 | 39.34 | 2,017,935 | +0.39(+1.00%) |
Aug 07, 2015 | 38.69 | 38.96 | 38.61 | 38.95 | 5,168,234 | +0.09(+0.24%) |
Aug 06, 2015 | 39.03 | 39.10 | 38.84 | 38.86 | 3,621,290 | +0.25(+0.64%) |
Aug 05, 2015 | 38.47 | 38.70 | 38.41 | 38.61 | 1,871,493 | +0.46(+1.22%) |
Aug 04, 2015 | 38.26 | 38.31 | 38.10 | 38.15 | 1,838,392 | -0.08(-0.22%) |