Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.51 | 39.51 | 39.17 | 39.18 | 10,404,558 | -0.26(-0.66%) |
Oct 29, 2015 | 39.32 | 39.50 | 39.20 | 39.44 | 8,476,711 | -0.11(-0.27%) |
Oct 28, 2015 | 39.15 | 39.55 | 39.03 | 39.55 | 16,464,942 | +0.58(+1.50%) |
Oct 27, 2015 | 39.10 | 39.21 | 38.92 | 38.97 | 8,554,651 | -0.22(-0.57%) |
Oct 26, 2015 | 39.31 | 39.31 | 39.05 | 39.19 | 9,233,288 | -0.15(-0.39%) |
Oct 23, 2015 | 39.23 | 39.50 | 39.10 | 39.34 | 18,595,162 | +1.07(+2.79%) |
Oct 22, 2015 | 37.70 | 38.36 | 37.70 | 38.28 | 15,859,406 | +0.84(+2.25%) |
Oct 21, 2015 | 37.80 | 37.90 | 37.39 | 37.43 | 10,491,058 | -0.29(-0.76%) |
Oct 20, 2015 | 37.66 | 37.82 | 37.57 | 37.72 | 6,605,033 | -0.10(-0.26%) |
Oct 19, 2015 | 37.59 | 37.82 | 37.49 | 37.82 | 7,900,803 | +0.14(+0.38%) |
Oct 16, 2015 | 37.70 | 37.70 | 37.45 | 37.67 | 8,339,964 | +0.07(+0.19%) |
Oct 15, 2015 | 37.28 | 37.62 | 37.26 | 37.60 | 9,382,276 | +0.48(+1.28%) |
Oct 14, 2015 | 37.09 | 37.35 | 37.03 | 37.13 | 14,210,689 | -0.07(-0.19%) |
Oct 13, 2015 | 37.08 | 37.42 | 37.07 | 37.20 | 9,972,643 | -0.08(-0.22%) |
Oct 12, 2015 | 37.31 | 37.34 | 37.12 | 37.28 | 7,067,085 | +0.04(+0.12%) |
Oct 09, 2015 | 37.18 | 37.26 | 37.03 | 37.23 | 12,673,836 | +0.16(+0.44%) |
Oct 08, 2015 | 36.76 | 37.15 | 36.58 | 37.07 | 17,128,014 | +0.17(+0.46%) |
Oct 07, 2015 | 36.93 | 37.05 | 36.46 | 36.90 | 16,954,416 | +0.17(+0.46%) |
Oct 06, 2015 | 36.56 | 36.81 | 36.55 | 36.73 | 10,981,995 | +0.04(+0.12%) |
Oct 05, 2015 | 36.20 | 36.78 | 36.13 | 36.69 | 9,546,001 | +0.71(+1.97%) |
Oct 02, 2015 | 35.06 | 35.98 | 34.94 | 35.98 | 16,618,109 | +0.50(+1.42%) |
Oct 01, 2015 | 35.46 | 35.58 | 35.00 | 35.47 | 15,059,573 | +0.02(+0.05%) |
Sep 30, 2015 | 35.19 | 35.51 | 35.09 | 35.46 | 13,888,469 | +0.69(+1.99%) |
Sep 29, 2015 | 35.01 | 35.24 | 34.51 | 34.77 | 14,597,664 | -0.15(-0.44%) |
Sep 28, 2015 | 35.58 | 35.64 | 34.90 | 34.92 | 14,018,288 | -0.82(-2.29%) |
Sep 25, 2015 | 36.13 | 36.17 | 35.57 | 35.73 | 12,063,815 | -0.06(-0.18%) |
Sep 24, 2015 | 35.39 | 35.90 | 35.21 | 35.80 | 12,285,766 | +0.00(+0.00%) |
Sep 23, 2015 | 35.83 | 35.93 | 35.60 | 35.80 | 6,325,719 | +0.09(+0.25%) |
Sep 22, 2015 | 35.73 | 35.88 | 35.48 | 35.71 | 13,689,491 | -0.61(-1.68%) |
Sep 21, 2015 | 36.02 | 36.43 | 35.99 | 36.32 | 7,754,315 | +0.36(+1.00%) |
Sep 18, 2015 | 36.00 | 36.34 | 35.88 | 35.96 | 20,180,808 | -0.47(-1.30%) |
Sep 17, 2015 | 36.53 | 37.00 | 36.31 | 36.43 | 18,780,606 | -0.25(-0.68%) |
Sep 16, 2015 | 36.49 | 36.72 | 36.44 | 36.68 | 8,637,034 | +0.15(+0.42%) |
Sep 15, 2015 | 36.18 | 36.63 | 36.08 | 36.53 | 9,853,058 | +0.46(+1.29%) |
Sep 14, 2015 | 36.31 | 36.34 | 35.98 | 36.07 | 8,331,805 | -0.09(-0.25%) |
Sep 11, 2015 | 35.74 | 36.16 | 35.73 | 36.16 | 7,676,435 | +0.17(+0.47%) |
Sep 10, 2015 | 35.57 | 36.19 | 35.56 | 35.99 | 15,694,137 | +0.36(+1.00%) |
Sep 09, 2015 | 36.33 | 36.51 | 35.55 | 35.63 | 10,801,476 | -0.47(-1.31%) |
Sep 08, 2015 | 35.79 | 36.13 | 35.70 | 36.10 | 10,574,574 | +0.98(+2.80%) |
Sep 04, 2015 | 35.19 | 35.12 | 35.12 | 35.12 | 15,421,175 | -0.55(-1.53%) |
Sep 03, 2015 | 35.83 | 36.12 | 35.56 | 35.66 | 12,344,475 | +0.03(+0.08%) |
Sep 02, 2015 | 35.32 | 35.67 | 34.98 | 35.64 | 14,195,403 | +0.84(+2.41%) |
Sep 01, 2015 | 35.19 | 35.49 | 34.63 | 34.80 | 23,823,112 | -1.15(-3.21%) |
Aug 31, 2015 | 35.99 | 36.34 | 35.86 | 35.95 | 12,365,783 | -0.33(-0.91%) |
Aug 28, 2015 | 36.05 | 36.34 | 35.97 | 36.28 | 15,483,433 | +0.07(+0.20%) |
Aug 27, 2015 | 35.87 | 36.22 | 35.41 | 36.21 | 22,497,932 | +0.82(+2.32%) |
Aug 26, 2015 | 34.36 | 35.44 | 34.06 | 35.39 | 38,482,348 | +1.70(+5.04%) |
Aug 25, 2015 | 35.27 | 35.33 | 33.65 | 33.69 | 20,820,222 | -0.39(-1.15%) |
Aug 24, 2015 | 33.07 | 35.40 | 27.99 | 34.08 | 40,402,144 | -1.27(-3.59%) |
Aug 21, 2015 | 36.36 | 36.64 | 35.35 | 35.35 | 26,484,104 | -1.40(-3.82%) |
Aug 20, 2015 | 37.27 | 37.43 | 36.75 | 36.75 | 15,361,163 | -0.92(-2.44%) |
Aug 19, 2015 | 37.81 | 38.00 | 37.46 | 37.67 | 10,326,232 | -0.25(-0.66%) |
Aug 18, 2015 | 38.03 | 38.09 | 37.88 | 37.92 | 5,250,496 | -0.20(-0.52%) |
Aug 17, 2015 | 37.76 | 38.13 | 37.63 | 38.12 | 6,257,433 | +0.21(+0.57%) |
Aug 14, 2015 | 37.62 | 37.94 | 37.59 | 37.91 | 6,661,755 | +0.19(+0.50%) |
Aug 13, 2015 | 37.85 | 37.97 | 37.64 | 37.72 | 7,434,762 | -0.11(-0.28%) |
Aug 12, 2015 | 37.38 | 37.90 | 37.03 | 37.83 | 11,230,527 | +0.17(+0.45%) |
Aug 11, 2015 | 38.12 | 38.17 | 37.55 | 37.66 | 30,600,124 | -0.57(-1.50%) |
Aug 10, 2015 | 37.81 | 38.27 | 37.81 | 38.23 | 6,235,420 | +0.59(+1.57%) |
Aug 07, 2015 | 37.52 | 37.69 | 37.38 | 37.64 | 8,854,564 | +0.03(+0.07%) |
Aug 06, 2015 | 37.99 | 38.14 | 37.48 | 37.61 | 7,284,927 | -0.38(-0.99%) |
Aug 05, 2015 | 37.86 | 38.26 | 37.78 | 37.99 | 11,630,120 | +0.37(+0.97%) |
Aug 04, 2015 | 37.81 | 37.84 | 37.48 | 37.62 | 8,261,601 | -0.22(-0.59%) |