Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 36.96 | 37.01 | 36.56 | 36.79 | 8,547,628 | +0.04(+0.11%) |
Oct 29, 2015 | 36.79 | 37.03 | 36.64 | 36.75 | 2,893,680 | -0.18(-0.48%) |
Oct 28, 2015 | 36.74 | 37.17 | 36.46 | 36.93 | 5,104,035 | +0.41(+1.11%) |
Oct 27, 2015 | 37.08 | 37.10 | 36.46 | 36.53 | 4,903,062 | -0.87(-2.33%) |
Oct 26, 2015 | 37.52 | 37.59 | 37.20 | 37.40 | 5,698,713 | -0.13(-0.35%) |
Oct 23, 2015 | 37.43 | 37.53 | 36.96 | 37.53 | 7,134,847 | +0.31(+0.84%) |
Oct 22, 2015 | 36.17 | 37.45 | 36.06 | 37.22 | 8,589,429 | +1.16(+3.22%) |
Oct 21, 2015 | 36.11 | 36.72 | 35.90 | 36.06 | 4,721,561 | +0.13(+0.37%) |
Oct 20, 2015 | 35.29 | 36.15 | 35.14 | 35.93 | 5,388,020 | +0.50(+1.41%) |
Oct 19, 2015 | 35.08 | 35.51 | 35.08 | 35.43 | 4,420,519 | +0.16(+0.46%) |
Oct 16, 2015 | 36.88 | 36.88 | 34.96 | 35.26 | 8,198,869 | -1.21(-3.31%) |
Oct 15, 2015 | 36.22 | 36.49 | 35.61 | 36.47 | 4,946,000 | +0.43(+1.19%) |
Oct 14, 2015 | 36.28 | 36.40 | 35.79 | 36.04 | 5,253,273 | -0.17(-0.47%) |
Oct 13, 2015 | 36.47 | 36.72 | 36.14 | 36.22 | 5,305,432 | -0.36(-0.98%) |
Oct 12, 2015 | 36.76 | 36.94 | 36.42 | 36.57 | 2,801,693 | -0.16(-0.42%) |
Oct 09, 2015 | 37.09 | 37.31 | 36.55 | 36.73 | 5,197,364 | -0.29(-0.78%) |
Oct 08, 2015 | 36.08 | 37.09 | 35.96 | 37.02 | 4,266,716 | +0.91(+2.52%) |
Oct 07, 2015 | 36.31 | 36.70 | 35.60 | 36.11 | 8,207,207 | +0.12(+0.32%) |
Oct 06, 2015 | 35.93 | 36.28 | 35.85 | 35.99 | 4,951,443 | +0.14(+0.39%) |
Oct 05, 2015 | 34.75 | 36.07 | 34.68 | 35.85 | 7,346,053 | +1.43(+4.14%) |
Oct 02, 2015 | 33.05 | 34.44 | 32.88 | 34.42 | 6,750,591 | +1.10(+3.30%) |
Oct 01, 2015 | 34.23 | 34.47 | 33.22 | 33.33 | 7,033,247 | -1.08(-3.15%) |
Sep 30, 2015 | 34.20 | 34.46 | 33.87 | 34.41 | 5,561,865 | +0.55(+1.63%) |
Sep 29, 2015 | 33.67 | 34.02 | 33.50 | 33.85 | 6,482,501 | +0.33(+0.98%) |
Sep 28, 2015 | 33.76 | 33.82 | 33.39 | 33.53 | 6,037,315 | -0.58(-1.69%) |
Sep 25, 2015 | 34.27 | 34.28 | 33.94 | 34.10 | 5,005,465 | +0.09(+0.27%) |
Sep 24, 2015 | 33.67 | 34.14 | 33.34 | 34.01 | 7,352,019 | -0.01(-0.02%) |
Sep 23, 2015 | 34.88 | 34.94 | 33.83 | 34.02 | 6,402,105 | -0.76(-2.19%) |
Sep 22, 2015 | 34.66 | 35.07 | 34.46 | 34.78 | 5,280,506 | -0.37(-1.04%) |
Sep 21, 2015 | 35.28 | 35.45 | 35.07 | 35.15 | 4,513,577 | +0.01(+0.02%) |
Sep 18, 2015 | 35.76 | 35.88 | 34.97 | 35.14 | 13,372,000 | -1.36(-3.71%) |
Sep 17, 2015 | 36.60 | 37.24 | 36.40 | 36.50 | 6,556,010 | -0.16(-0.45%) |
Sep 16, 2015 | 36.22 | 36.73 | 36.10 | 36.66 | 3,869,531 | +0.58(+1.60%) |
Sep 15, 2015 | 35.57 | 36.15 | 35.52 | 36.08 | 3,026,739 | +0.62(+1.76%) |
Sep 14, 2015 | 35.77 | 35.86 | 35.37 | 35.46 | 4,370,525 | -0.41(-1.13%) |
Sep 11, 2015 | 36.04 | 36.15 | 35.68 | 35.86 | 4,324,480 | -0.26(-0.71%) |
Sep 10, 2015 | 36.18 | 36.41 | 35.81 | 36.12 | 5,049,798 | -0.12(-0.32%) |
Sep 09, 2015 | 36.90 | 36.97 | 36.16 | 36.24 | 7,755,357 | -0.26(-0.70%) |
Sep 08, 2015 | 36.20 | 36.50 | 36.07 | 36.50 | 5,699,754 | +0.80(+2.25%) |
Sep 04, 2015 | 35.63 | 35.69 | 35.69 | 35.69 | 6,012,173 | -0.48(-1.31%) |
Sep 03, 2015 | 35.65 | 36.43 | 35.65 | 36.17 | 7,403,023 | -0.28(-0.77%) |
Sep 02, 2015 | 36.50 | 36.66 | 35.97 | 36.45 | 4,146,498 | +0.41(+1.12%) |
Sep 01, 2015 | 36.36 | 36.68 | 35.85 | 36.04 | 5,458,986 | -1.13(-3.04%) |
Aug 31, 2015 | 37.10 | 37.40 | 36.76 | 37.17 | 4,685,493 | -0.26(-0.69%) |
Aug 28, 2015 | 37.07 | 37.54 | 37.01 | 37.43 | 5,261,467 | +0.32(+0.86%) |
Aug 27, 2015 | 36.58 | 37.23 | 36.32 | 37.11 | 5,411,763 | +0.96(+2.65%) |
Aug 26, 2015 | 35.97 | 36.22 | 35.37 | 36.15 | 8,044,859 | +0.97(+2.77%) |
Aug 25, 2015 | 37.70 | 37.78 | 35.13 | 35.18 | 9,523,081 | -0.93(-2.59%) |
Aug 24, 2015 | 35.44 | 37.43 | 34.30 | 36.11 | 11,707,799 | -1.25(-3.34%) |
Aug 21, 2015 | 37.92 | 38.31 | 37.35 | 37.36 | 8,606,873 | -0.86(-2.26%) |
Aug 20, 2015 | 38.41 | 38.61 | 38.09 | 38.22 | 7,194,107 | -0.51(-1.33%) |
Aug 19, 2015 | 38.75 | 39.03 | 38.34 | 38.74 | 5,962,282 | -0.30(-0.76%) |
Aug 18, 2015 | 38.95 | 39.12 | 38.79 | 39.03 | 3,669,762 | -0.18(-0.46%) |
Aug 17, 2015 | 38.45 | 39.32 | 38.34 | 39.21 | 5,290,104 | +0.58(+1.49%) |
Aug 14, 2015 | 38.37 | 38.73 | 38.37 | 38.64 | 4,061,498 | +0.15(+0.38%) |
Aug 13, 2015 | 38.22 | 38.68 | 38.09 | 38.49 | 5,834,867 | +0.26(+0.67%) |
Aug 12, 2015 | 37.58 | 38.30 | 37.26 | 38.23 | 8,006,378 | +0.48(+1.28%) |
Aug 11, 2015 | 38.19 | 38.27 | 37.63 | 37.75 | 8,150,722 | -0.84(-2.18%) |
Aug 10, 2015 | 38.28 | 38.75 | 38.28 | 38.59 | 7,788,148 | +0.64(+1.69%) |
Aug 07, 2015 | 38.24 | 38.33 | 37.88 | 37.95 | 7,038,246 | -0.42(-1.11%) |
Aug 06, 2015 | 38.43 | 38.62 | 38.15 | 38.37 | 7,561,582 | -0.13(-0.34%) |
Aug 05, 2015 | 38.68 | 38.93 | 38.36 | 38.51 | 9,187,322 | +0.21(+0.54%) |
Aug 04, 2015 | 39.60 | 40.26 | 38.22 | 38.30 | 9,535,012 | -1.30(-3.29%) |