Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.85 | 36.57 | 35.84 | 36.22 | 5,335,711 | +0.42(+1.16%) |
Oct 29, 2015 | 36.61 | 36.78 | 35.79 | 35.80 | 5,282,985 | -0.91(-2.49%) |
Oct 28, 2015 | 36.55 | 36.90 | 36.25 | 36.72 | 4,995,422 | +0.14(+0.38%) |
Oct 27, 2015 | 36.57 | 36.91 | 35.84 | 36.58 | 7,760,546 | -0.24(-0.67%) |
Oct 26, 2015 | 37.97 | 37.97 | 36.53 | 36.82 | 11,234,867 | -1.91(-4.93%) |
Oct 23, 2015 | 38.75 | 38.95 | 38.43 | 38.73 | 3,462,262 | +0.21(+0.55%) |
Oct 22, 2015 | 37.87 | 38.74 | 37.71 | 38.52 | 4,532,474 | +0.78(+2.05%) |
Oct 21, 2015 | 37.73 | 37.97 | 37.56 | 37.75 | 2,883,231 | +0.11(+0.30%) |
Oct 20, 2015 | 37.62 | 37.79 | 37.41 | 37.63 | 2,387,500 | -0.07(-0.19%) |
Oct 19, 2015 | 37.01 | 37.77 | 37.01 | 37.71 | 4,363,879 | +0.72(+1.94%) |
Oct 16, 2015 | 36.06 | 37.03 | 35.88 | 36.99 | 5,456,956 | +1.12(+3.12%) |
Oct 15, 2015 | 36.37 | 36.46 | 35.49 | 35.87 | 7,048,386 | -0.29(-0.81%) |
Oct 14, 2015 | 37.12 | 37.22 | 35.78 | 36.16 | 7,245,230 | -0.95(-2.55%) |
Oct 13, 2015 | 38.13 | 38.22 | 37.07 | 37.11 | 7,020,459 | -1.31(-3.40%) |
Oct 12, 2015 | 37.90 | 38.55 | 37.88 | 38.42 | 3,703,803 | +0.59(+1.55%) |
Oct 09, 2015 | 37.78 | 38.20 | 37.57 | 37.83 | 6,777,087 | +0.28(+0.74%) |
Oct 08, 2015 | 36.42 | 37.59 | 36.29 | 37.55 | 6,317,047 | +1.12(+3.07%) |
Oct 07, 2015 | 36.54 | 36.72 | 36.17 | 36.43 | 4,971,249 | +0.03(+0.09%) |
Oct 06, 2015 | 36.66 | 36.77 | 36.19 | 36.40 | 3,768,807 | -0.27(-0.73%) |
Oct 05, 2015 | 36.42 | 36.86 | 36.32 | 36.67 | 5,140,723 | +0.42(+1.17%) |
Oct 02, 2015 | 35.51 | 36.28 | 35.23 | 36.24 | 4,835,498 | +0.59(+1.65%) |
Oct 01, 2015 | 35.33 | 35.72 | 34.93 | 35.66 | 4,773,359 | +0.47(+1.32%) |
Sep 30, 2015 | 34.58 | 35.27 | 34.52 | 35.19 | 5,292,176 | +1.05(+3.06%) |
Sep 29, 2015 | 34.12 | 34.24 | 33.79 | 34.15 | 4,324,455 | -0.01(-0.02%) |
Sep 28, 2015 | 35.17 | 35.26 | 33.97 | 34.15 | 4,641,025 | -1.23(-3.48%) |
Sep 25, 2015 | 35.33 | 35.63 | 35.22 | 35.39 | 4,544,605 | +0.29(+0.84%) |
Sep 24, 2015 | 34.25 | 35.20 | 34.00 | 35.09 | 5,168,096 | +0.68(+1.97%) |
Sep 23, 2015 | 34.29 | 34.48 | 33.97 | 34.41 | 5,209,673 | +0.20(+0.60%) |
Sep 22, 2015 | 34.51 | 34.61 | 33.92 | 34.21 | 4,441,200 | -0.62(-1.78%) |
Sep 21, 2015 | 35.30 | 35.33 | 34.67 | 34.83 | 4,024,999 | -0.19(-0.54%) |
Sep 18, 2015 | 35.34 | 35.72 | 34.99 | 35.02 | 7,132,908 | -0.64(-1.81%) |
Sep 17, 2015 | 35.56 | 36.04 | 35.47 | 35.66 | 3,745,518 | +0.05(+0.14%) |
Sep 16, 2015 | 35.67 | 35.79 | 35.33 | 35.61 | 3,501,979 | -0.09(-0.25%) |
Sep 15, 2015 | 35.39 | 35.75 | 35.26 | 35.70 | 5,680,035 | +0.35(+0.99%) |
Sep 14, 2015 | 35.35 | 35.56 | 35.13 | 35.35 | 4,100,491 | -0.06(-0.16%) |
Sep 11, 2015 | 34.79 | 35.44 | 34.61 | 35.41 | 4,295,774 | +0.42(+1.21%) |
Sep 10, 2015 | 34.71 | 35.24 | 34.26 | 34.99 | 3,785,480 | +0.29(+0.82%) |
Sep 09, 2015 | 35.28 | 35.35 | 34.62 | 34.70 | 3,260,374 | -0.22(-0.63%) |
Sep 08, 2015 | 34.88 | 34.97 | 34.49 | 34.92 | 4,923,553 | +0.52(+1.52%) |
Sep 04, 2015 | 34.36 | 34.40 | 34.40 | 34.40 | 3,034,849 | -0.46(-1.31%) |
Sep 03, 2015 | 34.37 | 35.13 | 34.32 | 34.86 | 3,763,888 | +0.56(+1.64%) |
Sep 02, 2015 | 34.10 | 34.29 | 33.90 | 34.29 | 2,737,932 | +0.49(+1.45%) |
Sep 01, 2015 | 33.78 | 34.46 | 33.60 | 33.80 | 4,929,779 | -0.72(-2.08%) |
Aug 31, 2015 | 34.64 | 34.79 | 34.29 | 34.52 | 4,183,550 | -0.28(-0.80%) |
Aug 28, 2015 | 34.12 | 34.81 | 33.99 | 34.80 | 4,588,199 | +0.31(+0.90%) |
Aug 27, 2015 | 33.49 | 34.59 | 33.45 | 34.49 | 5,856,471 | +1.25(+3.75%) |
Aug 26, 2015 | 32.97 | 33.31 | 32.35 | 33.24 | 5,370,058 | +0.86(+2.67%) |
Aug 25, 2015 | 33.32 | 33.35 | 32.37 | 32.38 | 8,456,743 | -0.34(-1.05%) |
Aug 24, 2015 | 32.29 | 33.62 | 31.81 | 32.72 | 8,624,745 | -1.22(-3.60%) |
Aug 21, 2015 | 35.13 | 35.24 | 33.93 | 33.94 | 6,918,393 | -1.45(-4.10%) |
Aug 20, 2015 | 34.82 | 35.73 | 34.74 | 35.39 | 7,266,851 | +0.22(+0.63%) |
Aug 19, 2015 | 34.81 | 35.42 | 34.70 | 35.17 | 6,978,677 | +0.25(+0.72%) |
Aug 18, 2015 | 34.81 | 35.33 | 34.75 | 34.92 | 4,211,997 | +0.02(+0.05%) |
Aug 17, 2015 | 34.55 | 35.20 | 34.39 | 34.90 | 3,615,032 | +0.29(+0.82%) |
Aug 14, 2015 | 34.28 | 34.70 | 34.24 | 34.62 | 6,319,892 | +0.16(+0.47%) |
Aug 13, 2015 | 34.55 | 34.75 | 34.41 | 34.46 | 5,126,341 | +0.02(+0.05%) |
Aug 12, 2015 | 34.02 | 34.48 | 33.54 | 34.44 | 4,489,380 | +0.27(+0.79%) |
Aug 11, 2015 | 34.62 | 34.85 | 34.09 | 34.17 | 5,678,704 | -0.73(-2.10%) |
Aug 10, 2015 | 34.22 | 34.93 | 34.10 | 34.90 | 5,320,672 | +0.81(+2.39%) |
Aug 07, 2015 | 34.21 | 34.37 | 33.85 | 34.09 | 4,921,937 | -0.18(-0.52%) |
Aug 06, 2015 | 33.77 | 34.33 | 33.42 | 34.27 | 5,772,297 | +0.55(+1.62%) |
Aug 05, 2015 | 33.98 | 34.07 | 33.45 | 33.72 | 5,787,318 | -0.15(-0.43%) |
Aug 04, 2015 | 32.56 | 34.68 | 32.46 | 33.87 | 17,812,282 | +1.32(+4.05%) |