Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.32 | 38.45 | 37.96 | 37.99 | 9,955,731 | -0.37(-0.97%) |
Oct 29, 2015 | 38.10 | 38.45 | 37.99 | 38.36 | 8,122,476 | +0.41(+1.07%) |
Oct 28, 2015 | 37.28 | 37.96 | 37.01 | 37.96 | 7,262,299 | +0.75(+2.01%) |
Oct 27, 2015 | 36.92 | 37.29 | 36.90 | 37.21 | 6,773,289 | +0.23(+0.62%) |
Oct 26, 2015 | 36.96 | 37.16 | 36.82 | 36.98 | 6,741,173 | +0.01(+0.02%) |
Oct 23, 2015 | 36.90 | 37.19 | 36.62 | 36.97 | 11,300,606 | +0.08(+0.23%) |
Oct 22, 2015 | 35.96 | 36.95 | 35.41 | 36.89 | 14,670,099 | +1.10(+3.08%) |
Oct 21, 2015 | 36.07 | 36.34 | 35.29 | 35.78 | 10,491,263 | +0.39(+1.10%) |
Oct 20, 2015 | 35.68 | 35.80 | 35.25 | 35.39 | 6,936,967 | -0.35(-0.97%) |
Oct 19, 2015 | 35.71 | 35.93 | 35.48 | 35.74 | 6,522,807 | -0.06(-0.17%) |
Oct 16, 2015 | 35.78 | 35.84 | 35.33 | 35.80 | 7,268,381 | +0.30(+0.84%) |
Oct 15, 2015 | 34.83 | 35.64 | 34.69 | 35.51 | 9,224,230 | +0.98(+2.82%) |
Oct 14, 2015 | 34.74 | 35.06 | 34.48 | 34.53 | 7,567,534 | -0.17(-0.49%) |
Oct 13, 2015 | 34.74 | 35.09 | 34.61 | 34.70 | 6,517,902 | -0.35(-0.99%) |
Oct 12, 2015 | 35.10 | 35.20 | 34.82 | 35.05 | 7,196,946 | -0.27(-0.76%) |
Oct 09, 2015 | 34.63 | 35.39 | 34.52 | 35.32 | 12,335,799 | +0.62(+1.77%) |
Oct 08, 2015 | 34.02 | 34.75 | 33.76 | 34.70 | 11,693,972 | +0.45(+1.30%) |
Oct 07, 2015 | 34.17 | 34.49 | 33.73 | 34.25 | 11,411,855 | +0.62(+1.86%) |
Oct 06, 2015 | 34.78 | 34.85 | 33.12 | 33.63 | 13,864,886 | -1.26(-3.62%) |
Oct 05, 2015 | 35.09 | 35.22 | 34.58 | 34.90 | 10,425,083 | +0.01(+0.02%) |
Oct 02, 2015 | 33.93 | 34.91 | 33.86 | 34.89 | 10,031,567 | +0.52(+1.52%) |
Oct 01, 2015 | 34.02 | 34.40 | 33.88 | 34.36 | 9,366,694 | +0.46(+1.34%) |
Sep 30, 2015 | 33.59 | 34.09 | 33.34 | 33.91 | 12,751,049 | +0.61(+1.82%) |
Sep 29, 2015 | 33.10 | 33.85 | 32.90 | 33.30 | 14,574,261 | +0.37(+1.13%) |
Sep 28, 2015 | 34.35 | 34.35 | 32.88 | 32.93 | 20,423,810 | -1.52(-4.41%) |
Sep 25, 2015 | 35.60 | 35.82 | 34.08 | 34.45 | 11,890,885 | -0.91(-2.58%) |
Sep 24, 2015 | 35.41 | 35.54 | 34.94 | 35.36 | 8,684,868 | -0.22(-0.62%) |
Sep 23, 2015 | 35.83 | 35.98 | 35.49 | 35.58 | 7,449,178 | -0.24(-0.66%) |
Sep 22, 2015 | 36.11 | 36.13 | 35.37 | 35.81 | 8,638,903 | -0.69(-1.89%) |
Sep 21, 2015 | 36.80 | 36.94 | 36.25 | 36.51 | 5,990,701 | -0.03(-0.07%) |
Sep 18, 2015 | 36.79 | 37.19 | 36.45 | 36.53 | 10,750,808 | -0.77(-2.06%) |
Sep 17, 2015 | 36.97 | 38.07 | 36.92 | 37.30 | 8,686,588 | +0.32(+0.87%) |
Sep 16, 2015 | 36.91 | 37.17 | 36.72 | 36.98 | 5,909,539 | +0.04(+0.11%) |
Sep 15, 2015 | 36.49 | 37.03 | 36.35 | 36.94 | 6,055,834 | +0.54(+1.48%) |
Sep 14, 2015 | 36.76 | 36.77 | 36.17 | 36.40 | 5,291,555 | -0.20(-0.55%) |
Sep 11, 2015 | 36.36 | 36.62 | 36.03 | 36.60 | 6,760,268 | +0.24(+0.67%) |
Sep 10, 2015 | 36.27 | 36.66 | 35.98 | 36.35 | 8,246,358 | -0.09(-0.25%) |
Sep 09, 2015 | 37.40 | 37.53 | 36.35 | 36.45 | 6,228,390 | -0.68(-1.84%) |
Sep 08, 2015 | 36.81 | 37.15 | 36.67 | 37.13 | 6,467,222 | +0.82(+2.25%) |
Sep 04, 2015 | 36.67 | 36.31 | 36.31 | 36.31 | 8,370,525 | -0.90(-2.42%) |
Sep 03, 2015 | 37.53 | 37.75 | 37.05 | 37.21 | 7,622,212 | -0.08(-0.23%) |
Sep 02, 2015 | 37.36 | 37.47 | 36.78 | 37.30 | 8,916,678 | +0.56(+1.54%) |
Sep 01, 2015 | 37.28 | 37.52 | 36.56 | 36.73 | 10,675,640 | -1.45(-3.80%) |
Aug 31, 2015 | 38.71 | 39.31 | 38.04 | 38.18 | 8,860,564 | -0.62(-1.59%) |
Aug 28, 2015 | 38.45 | 38.87 | 38.12 | 38.80 | 10,902,270 | +0.32(+0.83%) |
Aug 27, 2015 | 38.44 | 38.82 | 37.66 | 38.48 | 16,914,452 | +1.40(+3.77%) |
Aug 26, 2015 | 36.98 | 37.20 | 35.67 | 37.08 | 15,034,446 | +0.91(+2.52%) |
Aug 25, 2015 | 37.83 | 38.02 | 36.15 | 36.17 | 17,288,052 | -0.67(-1.83%) |
Aug 24, 2015 | 37.53 | 38.62 | 36.03 | 36.84 | 21,860,832 | -2.89(-7.28%) |
Aug 21, 2015 | 40.49 | 40.83 | 39.73 | 39.73 | 11,037,880 | -1.18(-2.88%) |
Aug 20, 2015 | 41.65 | 41.74 | 40.90 | 40.92 | 6,992,782 | -1.10(-2.63%) |
Aug 19, 2015 | 42.27 | 42.30 | 41.66 | 42.02 | 7,117,372 | -0.51(-1.19%) |
Aug 18, 2015 | 42.42 | 42.66 | 42.37 | 42.53 | 3,900,128 | +0.05(+0.12%) |
Aug 17, 2015 | 42.16 | 42.50 | 41.94 | 42.47 | 3,815,292 | +0.13(+0.30%) |
Aug 14, 2015 | 42.00 | 42.42 | 41.92 | 42.35 | 4,479,196 | +0.33(+0.78%) |
Aug 13, 2015 | 42.17 | 42.25 | 41.83 | 42.02 | 4,898,647 | -0.21(-0.50%) |
Aug 12, 2015 | 42.52 | 42.57 | 41.50 | 42.23 | 6,500,989 | -0.25(-0.60%) |
Aug 11, 2015 | 42.31 | 42.59 | 42.15 | 42.48 | 4,783,917 | -0.23(-0.53%) |
Aug 10, 2015 | 42.51 | 43.14 | 42.48 | 42.71 | 4,423,406 | +0.46(+1.10%) |
Aug 07, 2015 | 42.49 | 42.53 | 41.62 | 42.25 | 5,161,731 | -0.18(-0.42%) |
Aug 06, 2015 | 42.59 | 43.00 | 42.21 | 42.42 | 7,369,550 | -0.13(-0.32%) |
Aug 05, 2015 | 42.98 | 43.00 | 42.48 | 42.56 | 5,969,507 | -0.03(-0.06%) |
Aug 04, 2015 | 42.79 | 42.84 | 42.40 | 42.58 | 4,136,644 | +0.01(+0.02%) |