Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.53 | 39.69 | 39.12 | 39.25 | 3,127,227 | -0.25(-0.63%) |
Oct 29, 2015 | 39.29 | 40.52 | 39.21 | 39.50 | 3,885,382 | +0.47(+1.20%) |
Oct 28, 2015 | 38.75 | 39.12 | 37.69 | 39.03 | 3,501,713 | +1.42(+3.76%) |
Oct 27, 2015 | 37.69 | 37.96 | 37.37 | 37.61 | 2,670,179 | -0.58(-1.52%) |
Oct 26, 2015 | 38.23 | 38.38 | 37.95 | 38.19 | 1,795,788 | -0.20(-0.52%) |
Oct 23, 2015 | 37.88 | 38.40 | 37.66 | 38.39 | 2,486,678 | +0.70(+1.85%) |
Oct 22, 2015 | 37.27 | 37.87 | 37.23 | 37.69 | 2,784,066 | +0.69(+1.86%) |
Oct 21, 2015 | 37.25 | 37.58 | 36.97 | 37.00 | 2,348,226 | -0.17(-0.45%) |
Oct 20, 2015 | 36.81 | 37.36 | 36.77 | 37.17 | 2,389,795 | +0.32(+0.86%) |
Oct 19, 2015 | 36.52 | 37.00 | 36.41 | 36.86 | 2,492,772 | +0.12(+0.32%) |
Oct 16, 2015 | 36.58 | 36.77 | 36.25 | 36.74 | 2,413,599 | +0.31(+0.85%) |
Oct 15, 2015 | 35.92 | 36.44 | 35.65 | 36.43 | 2,020,480 | +0.87(+2.43%) |
Oct 14, 2015 | 35.69 | 35.94 | 35.24 | 35.57 | 2,701,771 | -0.23(-0.64%) |
Oct 13, 2015 | 35.91 | 36.32 | 35.77 | 35.79 | 1,667,988 | -0.48(-1.31%) |
Oct 12, 2015 | 36.25 | 36.49 | 36.10 | 36.27 | 1,365,656 | -0.01(-0.04%) |
Oct 09, 2015 | 36.43 | 36.74 | 36.09 | 36.29 | 2,472,858 | -0.15(-0.40%) |
Oct 08, 2015 | 35.85 | 36.53 | 35.72 | 36.43 | 2,804,234 | +0.32(+0.87%) |
Oct 07, 2015 | 35.95 | 36.34 | 35.65 | 36.12 | 3,230,631 | +0.51(+1.44%) |
Oct 06, 2015 | 35.44 | 35.77 | 35.31 | 35.60 | 2,390,041 | +0.06(+0.16%) |
Oct 05, 2015 | 34.81 | 35.73 | 34.62 | 35.54 | 2,988,420 | +1.07(+3.12%) |
Oct 02, 2015 | 33.62 | 34.47 | 33.28 | 34.47 | 3,124,628 | -0.25(-0.72%) |
Oct 01, 2015 | 34.63 | 34.99 | 34.29 | 34.72 | 2,203,250 | +0.05(+0.15%) |
Sep 30, 2015 | 34.81 | 34.94 | 34.32 | 34.67 | 2,464,553 | +0.39(+1.15%) |
Sep 29, 2015 | 34.07 | 34.33 | 33.52 | 34.27 | 3,945,205 | +0.62(+1.85%) |
Sep 28, 2015 | 34.60 | 34.70 | 33.54 | 33.65 | 2,722,116 | -1.40(-4.00%) |
Sep 25, 2015 | 35.49 | 35.49 | 34.79 | 35.06 | 2,296,192 | +0.60(+1.74%) |
Sep 24, 2015 | 34.16 | 34.55 | 33.90 | 34.46 | 3,553,989 | -0.19(-0.55%) |
Sep 23, 2015 | 34.79 | 35.08 | 34.51 | 34.65 | 2,278,920 | -0.05(-0.15%) |
Sep 22, 2015 | 34.61 | 34.95 | 34.42 | 34.70 | 1,715,869 | -0.57(-1.62%) |
Sep 21, 2015 | 34.92 | 35.58 | 34.84 | 35.27 | 2,578,131 | +0.50(+1.43%) |
Sep 18, 2015 | 35.25 | 35.40 | 34.55 | 34.77 | 6,015,915 | -1.26(-3.51%) |
Sep 17, 2015 | 37.04 | 37.20 | 35.87 | 36.03 | 3,077,224 | -1.03(-2.78%) |
Sep 16, 2015 | 36.88 | 37.17 | 36.66 | 37.06 | 1,990,956 | +0.18(+0.50%) |
Sep 15, 2015 | 36.47 | 37.04 | 36.38 | 36.88 | 2,510,752 | +0.69(+1.90%) |
Sep 14, 2015 | 36.32 | 36.51 | 36.03 | 36.20 | 1,761,913 | -0.28(-0.76%) |
Sep 11, 2015 | 36.06 | 36.49 | 35.79 | 36.47 | 1,960,680 | +0.14(+0.38%) |
Sep 10, 2015 | 36.10 | 36.71 | 35.80 | 36.33 | 2,958,203 | +0.41(+1.14%) |
Sep 09, 2015 | 36.79 | 37.17 | 35.84 | 35.92 | 2,892,337 | -0.25(-0.69%) |
Sep 08, 2015 | 36.03 | 36.21 | 35.60 | 36.17 | 1,967,103 | +0.82(+2.31%) |
Sep 04, 2015 | 35.82 | 35.35 | 35.35 | 35.35 | 2,188,306 | -0.74(-2.04%) |
Sep 03, 2015 | 35.98 | 36.60 | 35.95 | 36.09 | 2,153,820 | +0.19(+0.53%) |
Sep 02, 2015 | 36.20 | 36.20 | 35.30 | 35.90 | 2,446,353 | +0.62(+1.76%) |
Sep 01, 2015 | 35.95 | 36.24 | 35.05 | 35.28 | 3,397,667 | -1.82(-4.90%) |
Aug 31, 2015 | 36.92 | 37.34 | 36.76 | 37.10 | 2,377,926 | -0.25(-0.67%) |
Aug 28, 2015 | 37.03 | 37.47 | 36.99 | 37.35 | 2,298,876 | -0.24(-0.64%) |
Aug 27, 2015 | 36.63 | 37.61 | 36.42 | 37.59 | 4,244,332 | +1.45(+4.00%) |
Aug 26, 2015 | 35.49 | 36.22 | 34.95 | 36.14 | 5,027,469 | +1.61(+4.68%) |
Aug 25, 2015 | 36.47 | 36.52 | 34.49 | 34.53 | 6,009,895 | -0.64(-1.81%) |
Aug 24, 2015 | 34.57 | 36.52 | 33.43 | 35.16 | 5,611,976 | -1.86(-5.01%) |
Aug 21, 2015 | 38.36 | 38.43 | 37.00 | 37.02 | 5,265,970 | -1.81(-4.67%) |
Aug 20, 2015 | 39.97 | 39.97 | 38.82 | 38.83 | 3,024,750 | -1.61(-3.97%) |
Aug 19, 2015 | 40.98 | 41.24 | 39.85 | 40.44 | 2,671,574 | -0.77(-1.86%) |
Aug 18, 2015 | 41.15 | 41.40 | 40.95 | 41.21 | 2,163,781 | +0.03(+0.07%) |
Aug 17, 2015 | 40.95 | 41.25 | 40.61 | 41.18 | 1,442,000 | -0.09(-0.23%) |
Aug 14, 2015 | 41.12 | 41.47 | 40.90 | 41.27 | 1,716,492 | +0.23(+0.57%) |
Aug 13, 2015 | 41.02 | 41.40 | 40.50 | 41.04 | 3,189,811 | +0.84(+2.09%) |
Aug 12, 2015 | 40.48 | 40.48 | 39.51 | 40.20 | 3,494,399 | -0.76(-1.85%) |
Aug 11, 2015 | 41.23 | 41.59 | 40.77 | 40.96 | 2,331,988 | -1.00(-2.39%) |
Aug 10, 2015 | 41.25 | 42.02 | 41.25 | 41.96 | 1,996,010 | +1.23(+3.03%) |
Aug 07, 2015 | 40.91 | 41.28 | 40.40 | 40.72 | 2,118,241 | -0.33(-0.80%) |
Aug 06, 2015 | 41.29 | 41.47 | 40.92 | 41.05 | 2,154,855 | -0.11(-0.27%) |
Aug 05, 2015 | 41.86 | 41.86 | 41.09 | 41.16 | 2,751,579 | +0.08(+0.20%) |
Aug 04, 2015 | 41.07 | 41.45 | 40.86 | 41.08 | 2,408,871 | +0.04(+0.11%) |