Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.31 | 35.44 | 34.92 | 34.93 | 1,443,657 | -0.33(-0.92%) |
Oct 29, 2015 | 35.16 | 35.38 | 34.98 | 35.25 | 1,236,996 | -0.05(-0.14%) |
Oct 28, 2015 | 34.71 | 35.30 | 34.68 | 35.30 | 1,136,827 | +0.70(+2.02%) |
Oct 27, 2015 | 34.86 | 34.92 | 34.51 | 34.60 | 1,085,586 | -0.48(-1.37%) |
Oct 26, 2015 | 35.14 | 35.27 | 35.02 | 35.08 | 1,012,130 | -0.08(-0.22%) |
Oct 23, 2015 | 35.23 | 35.32 | 34.99 | 35.16 | 1,305,400 | +0.11(+0.30%) |
Oct 22, 2015 | 34.88 | 35.16 | 34.88 | 35.05 | 1,697,673 | +0.33(+0.94%) |
Oct 21, 2015 | 34.98 | 35.11 | 34.70 | 34.72 | 923,295 | -0.17(-0.49%) |
Oct 20, 2015 | 34.55 | 35.00 | 34.36 | 34.90 | 1,537,379 | +0.31(+0.89%) |
Oct 19, 2015 | 34.55 | 34.75 | 34.47 | 34.59 | 1,594,691 | -0.07(-0.19%) |
Oct 16, 2015 | 34.55 | 34.75 | 34.47 | 34.66 | 1,675,710 | +0.16(+0.47%) |
Oct 15, 2015 | 34.26 | 34.59 | 34.01 | 34.49 | 1,453,450 | +0.35(+1.04%) |
Oct 14, 2015 | 34.55 | 34.61 | 34.06 | 34.14 | 1,622,438 | -0.37(-1.08%) |
Oct 13, 2015 | 34.63 | 34.86 | 34.48 | 34.51 | 3,703,854 | -0.29(-0.83%) |
Oct 12, 2015 | 34.74 | 34.93 | 34.48 | 34.80 | 4,288,429 | +0.04(+0.11%) |
Oct 09, 2015 | 35.25 | 35.31 | 34.70 | 34.76 | 3,994,091 | -0.47(-1.33%) |
Oct 08, 2015 | 34.92 | 35.23 | 34.92 | 35.23 | 3,352,248 | +0.22(+0.63%) |
Oct 07, 2015 | 35.39 | 35.54 | 34.90 | 35.01 | 2,047,658 | -0.18(-0.52%) |
Oct 06, 2015 | 35.06 | 35.39 | 34.94 | 35.19 | 2,824,608 | +0.10(+0.27%) |
Oct 05, 2015 | 34.37 | 35.19 | 34.34 | 35.10 | 3,227,054 | +1.04(+3.07%) |
Oct 02, 2015 | 33.25 | 34.13 | 32.95 | 34.05 | 2,712,019 | +0.17(+0.51%) |
Oct 01, 2015 | 34.64 | 34.75 | 33.60 | 33.88 | 3,105,637 | -0.74(-2.13%) |
Sep 30, 2015 | 34.47 | 34.75 | 34.40 | 34.62 | 1,463,240 | +0.47(+1.37%) |
Sep 29, 2015 | 33.92 | 34.20 | 33.85 | 34.15 | 1,317,708 | +0.24(+0.71%) |
Sep 28, 2015 | 34.23 | 34.30 | 33.89 | 33.91 | 1,800,462 | -0.55(-1.58%) |
Sep 25, 2015 | 34.53 | 34.72 | 34.31 | 34.46 | 1,199,359 | +0.24(+0.70%) |
Sep 24, 2015 | 33.86 | 34.40 | 33.80 | 34.22 | 1,612,986 | +0.03(+0.08%) |
Sep 23, 2015 | 34.33 | 35.32 | 34.03 | 34.19 | 1,544,119 | -0.18(-0.53%) |
Sep 22, 2015 | 34.27 | 34.56 | 34.19 | 34.37 | 1,345,631 | -0.34(-0.97%) |
Sep 21, 2015 | 34.46 | 34.76 | 34.38 | 34.71 | 1,769,974 | +0.40(+1.17%) |
Sep 18, 2015 | 34.20 | 34.59 | 34.12 | 34.30 | 3,651,963 | -0.44(-1.27%) |
Sep 17, 2015 | 35.04 | 35.30 | 34.69 | 34.74 | 1,359,984 | -0.28(-0.79%) |
Sep 16, 2015 | 34.88 | 35.08 | 34.80 | 35.02 | 1,051,914 | +0.18(+0.52%) |
Sep 15, 2015 | 34.69 | 34.88 | 34.46 | 34.84 | 1,812,702 | +0.26(+0.75%) |
Sep 14, 2015 | 34.76 | 34.86 | 34.49 | 34.58 | 1,201,838 | -0.20(-0.58%) |
Sep 11, 2015 | 34.58 | 34.79 | 34.38 | 34.78 | 1,146,444 | +0.07(+0.19%) |
Sep 10, 2015 | 34.53 | 35.00 | 34.38 | 34.71 | 1,554,274 | +0.14(+0.42%) |
Sep 09, 2015 | 35.40 | 35.43 | 34.52 | 34.57 | 1,220,624 | -0.50(-1.42%) |
Sep 08, 2015 | 35.10 | 35.13 | 34.68 | 35.07 | 1,921,164 | +0.50(+1.44%) |
Sep 04, 2015 | 34.48 | 34.57 | 34.57 | 34.57 | 2,159,596 | -0.37(-1.07%) |
Sep 03, 2015 | 34.60 | 35.26 | 34.60 | 34.94 | 1,628,859 | +0.40(+1.16%) |
Sep 02, 2015 | 34.47 | 34.63 | 34.07 | 34.54 | 1,407,048 | +0.33(+0.95%) |
Sep 01, 2015 | 34.25 | 34.64 | 34.01 | 34.22 | 2,578,062 | -0.70(-2.00%) |
Aug 31, 2015 | 34.79 | 35.02 | 34.64 | 34.92 | 2,130,101 | -0.08(-0.22%) |
Aug 28, 2015 | 34.82 | 35.18 | 34.77 | 34.99 | 2,044,629 | +0.01(+0.03%) |
Aug 27, 2015 | 34.64 | 35.00 | 34.20 | 34.98 | 2,924,165 | +0.76(+2.22%) |
Aug 26, 2015 | 34.62 | 34.62 | 33.81 | 34.22 | 2,468,828 | +0.41(+1.22%) |
Aug 25, 2015 | 35.55 | 35.55 | 33.76 | 33.81 | 3,136,913 | -0.72(-2.08%) |
Aug 24, 2015 | 33.85 | 35.34 | 33.67 | 34.53 | 4,762,101 | -0.93(-2.62%) |
Aug 21, 2015 | 35.85 | 36.07 | 35.45 | 35.46 | 3,877,295 | -0.68(-1.88%) |
Aug 20, 2015 | 36.46 | 36.61 | 36.13 | 36.14 | 1,362,424 | -0.63(-1.72%) |
Aug 19, 2015 | 36.75 | 37.00 | 36.60 | 36.77 | 1,000,514 | -0.31(-0.83%) |
Aug 18, 2015 | 37.04 | 37.30 | 36.98 | 37.07 | 1,094,213 | -0.05(-0.13%) |
Aug 17, 2015 | 37.06 | 37.14 | 36.60 | 37.12 | 1,320,359 | -0.16(-0.44%) |
Aug 14, 2015 | 37.08 | 37.32 | 37.08 | 37.28 | 1,340,149 | +0.17(+0.46%) |
Aug 13, 2015 | 37.02 | 37.22 | 36.87 | 37.11 | 1,354,483 | +0.01(+0.03%) |
Aug 12, 2015 | 37.07 | 37.25 | 36.74 | 37.10 | 1,480,046 | -0.22(-0.59%) |
Aug 11, 2015 | 36.92 | 37.39 | 36.88 | 37.32 | 2,141,920 | -0.02(-0.05%) |
Aug 10, 2015 | 36.48 | 37.34 | 36.44 | 37.34 | 2,114,185 | +1.06(+2.93%) |
Aug 07, 2015 | 36.20 | 36.47 | 36.18 | 36.28 | 1,513,297 | -0.03(-0.08%) |
Aug 06, 2015 | 36.04 | 36.38 | 35.90 | 36.31 | 1,537,710 | +0.26(+0.72%) |
Aug 05, 2015 | 36.06 | 36.36 | 35.96 | 36.05 | 1,733,544 | +0.18(+0.51%) |
Aug 04, 2015 | 35.58 | 35.90 | 35.40 | 35.87 | 1,940,187 | +0.40(+1.13%) |