Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.57 | 39.58 | 39.24 | 39.25 | 10,386,522 | -0.26(-0.66%) |
Oct 29, 2015 | 39.38 | 39.56 | 39.27 | 39.51 | 8,462,017 | -0.11(-0.27%) |
Oct 28, 2015 | 39.21 | 39.62 | 39.09 | 39.62 | 16,436,401 | +0.58(+1.50%) |
Oct 27, 2015 | 39.17 | 39.28 | 38.99 | 39.03 | 8,539,822 | -0.22(-0.57%) |
Oct 26, 2015 | 39.38 | 39.38 | 39.12 | 39.26 | 9,217,282 | -0.15(-0.39%) |
Oct 23, 2015 | 39.29 | 39.56 | 39.17 | 39.41 | 18,562,928 | +1.07(+2.79%) |
Oct 22, 2015 | 37.77 | 38.42 | 37.77 | 38.34 | 15,831,914 | +0.85(+2.25%) |
Oct 21, 2015 | 37.87 | 37.96 | 37.45 | 37.50 | 10,472,872 | -0.29(-0.76%) |
Oct 20, 2015 | 37.73 | 37.89 | 37.63 | 37.78 | 6,593,584 | -0.10(-0.26%) |
Oct 19, 2015 | 37.66 | 37.88 | 37.55 | 37.88 | 7,887,108 | +0.14(+0.38%) |
Oct 16, 2015 | 37.77 | 37.77 | 37.51 | 37.74 | 8,325,507 | +0.07(+0.19%) |
Oct 15, 2015 | 37.34 | 37.69 | 37.33 | 37.67 | 9,366,012 | +0.48(+1.28%) |
Oct 14, 2015 | 37.15 | 37.42 | 37.09 | 37.19 | 14,186,056 | -0.07(-0.19%) |
Oct 13, 2015 | 37.15 | 37.49 | 37.14 | 37.26 | 9,955,356 | -0.08(-0.22%) |
Oct 12, 2015 | 37.38 | 37.40 | 37.18 | 37.34 | 7,054,835 | +0.04(+0.12%) |
Oct 09, 2015 | 37.24 | 37.33 | 37.09 | 37.30 | 12,651,867 | +0.16(+0.44%) |
Oct 08, 2015 | 36.82 | 37.21 | 36.64 | 37.14 | 17,098,324 | +0.17(+0.46%) |
Oct 07, 2015 | 36.99 | 37.11 | 36.52 | 36.97 | 16,925,026 | +0.17(+0.46%) |
Oct 06, 2015 | 36.62 | 36.88 | 36.62 | 36.80 | 10,962,958 | +0.04(+0.12%) |
Oct 05, 2015 | 36.26 | 36.84 | 36.19 | 36.75 | 9,529,453 | +0.71(+1.97%) |
Oct 02, 2015 | 35.12 | 36.04 | 35.00 | 36.04 | 16,589,303 | +0.50(+1.42%) |
Oct 01, 2015 | 35.52 | 35.64 | 35.06 | 35.54 | 15,033,468 | +0.02(+0.05%) |
Sep 30, 2015 | 35.25 | 35.57 | 35.15 | 35.52 | 13,864,394 | +0.69(+1.99%) |
Sep 29, 2015 | 35.07 | 35.30 | 34.57 | 34.83 | 14,572,359 | -0.15(-0.44%) |
Sep 28, 2015 | 35.64 | 35.70 | 34.96 | 34.98 | 13,993,988 | -0.82(-2.29%) |
Sep 25, 2015 | 36.19 | 36.24 | 35.64 | 35.80 | 12,042,903 | -0.06(-0.18%) |
Sep 24, 2015 | 35.46 | 35.96 | 35.27 | 35.86 | 12,264,469 | +0.00(+0.00%) |
Sep 23, 2015 | 35.90 | 35.99 | 35.66 | 35.86 | 6,314,754 | +0.09(+0.25%) |
Sep 22, 2015 | 35.80 | 35.94 | 35.55 | 35.77 | 13,665,761 | -0.61(-1.68%) |
Sep 21, 2015 | 36.08 | 36.49 | 36.05 | 36.38 | 7,740,873 | +0.36(+1.00%) |
Sep 18, 2015 | 36.07 | 36.40 | 35.94 | 36.02 | 20,145,826 | -0.47(-1.30%) |
Sep 17, 2015 | 36.59 | 37.06 | 36.37 | 36.50 | 18,748,260 | -0.25(-0.68%) |
Sep 16, 2015 | 36.55 | 36.78 | 36.50 | 36.75 | 8,622,159 | +0.15(+0.42%) |
Sep 15, 2015 | 36.24 | 36.69 | 36.15 | 36.59 | 9,836,088 | +0.47(+1.29%) |
Sep 14, 2015 | 36.37 | 36.41 | 36.04 | 36.13 | 8,317,455 | -0.09(-0.25%) |
Sep 11, 2015 | 35.80 | 36.22 | 35.79 | 36.22 | 7,663,214 | +0.17(+0.47%) |
Sep 10, 2015 | 35.64 | 36.25 | 35.62 | 36.05 | 15,667,107 | +0.36(+1.00%) |
Sep 09, 2015 | 36.40 | 36.58 | 35.61 | 35.69 | 10,782,872 | -0.47(-1.31%) |
Sep 08, 2015 | 35.85 | 36.19 | 35.76 | 36.16 | 10,556,362 | +0.98(+2.80%) |
Sep 04, 2015 | 35.25 | 35.18 | 35.18 | 35.18 | 15,394,615 | -0.55(-1.53%) |
Sep 03, 2015 | 35.90 | 36.19 | 35.62 | 35.73 | 12,323,214 | +0.03(+0.08%) |
Sep 02, 2015 | 35.38 | 35.73 | 35.04 | 35.70 | 14,170,954 | +0.84(+2.41%) |
Sep 01, 2015 | 35.25 | 35.56 | 34.69 | 34.86 | 23,782,082 | -1.15(-3.21%) |
Aug 31, 2015 | 36.05 | 36.41 | 35.92 | 36.01 | 12,344,485 | -0.33(-0.91%) |
Aug 28, 2015 | 36.11 | 36.41 | 36.03 | 36.34 | 15,456,766 | +0.07(+0.20%) |
Aug 27, 2015 | 35.93 | 36.28 | 35.47 | 36.27 | 22,459,182 | +0.82(+2.32%) |
Aug 26, 2015 | 34.42 | 35.50 | 34.12 | 35.45 | 38,416,068 | +1.70(+5.04%) |
Aug 25, 2015 | 35.33 | 35.39 | 33.71 | 33.75 | 20,784,362 | -0.39(-1.15%) |
Aug 24, 2015 | 33.13 | 35.46 | 28.04 | 34.14 | 40,332,560 | -1.27(-3.59%) |
Aug 21, 2015 | 36.42 | 36.70 | 35.41 | 35.41 | 26,438,490 | -1.41(-3.82%) |
Aug 20, 2015 | 37.34 | 37.50 | 36.82 | 36.82 | 15,334,706 | -0.92(-2.44%) |
Aug 19, 2015 | 37.87 | 38.06 | 37.52 | 37.74 | 10,308,447 | -0.25(-0.66%) |
Aug 18, 2015 | 38.10 | 38.15 | 37.95 | 37.99 | 5,241,453 | -0.20(-0.52%) |
Aug 17, 2015 | 37.83 | 38.19 | 37.70 | 38.19 | 6,246,655 | +0.21(+0.57%) |
Aug 14, 2015 | 37.69 | 38.01 | 37.66 | 37.97 | 6,650,281 | +0.19(+0.50%) |
Aug 13, 2015 | 37.92 | 38.03 | 37.71 | 37.78 | 7,421,957 | -0.11(-0.28%) |
Aug 12, 2015 | 37.44 | 37.96 | 37.09 | 37.89 | 11,211,184 | +0.17(+0.45%) |
Aug 11, 2015 | 38.19 | 38.24 | 37.61 | 37.72 | 30,547,420 | -0.57(-1.50%) |
Aug 10, 2015 | 37.87 | 38.33 | 37.87 | 38.29 | 6,224,680 | +0.59(+1.57%) |
Aug 07, 2015 | 37.59 | 37.76 | 37.44 | 37.70 | 8,839,313 | +0.03(+0.07%) |
Aug 06, 2015 | 38.05 | 38.20 | 37.54 | 37.68 | 7,272,380 | -0.38(-0.99%) |
Aug 05, 2015 | 37.93 | 38.32 | 37.85 | 38.05 | 11,610,089 | +0.37(+0.97%) |
Aug 04, 2015 | 37.87 | 37.91 | 37.55 | 37.69 | 8,247,372 | -0.22(-0.59%) |