Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 37.57 | 38.42 | 37.23 | 37.43 | 3,998,348 | -0.19(-0.50%) |
Oct 29, 2015 | 37.23 | 37.81 | 37.07 | 37.62 | 2,158,838 | +0.23(+0.62%) |
Oct 28, 2015 | 37.31 | 37.46 | 36.99 | 37.39 | 1,491,513 | +0.09(+0.25%) |
Oct 27, 2015 | 37.16 | 37.49 | 37.02 | 37.29 | 1,346,521 | -0.05(-0.14%) |
Oct 26, 2015 | 37.24 | 37.51 | 37.12 | 37.34 | 1,423,613 | +0.14(+0.37%) |
Oct 23, 2015 | 37.28 | 37.50 | 36.82 | 37.21 | 2,152,910 | -0.12(-0.32%) |
Oct 22, 2015 | 37.05 | 37.53 | 37.05 | 37.33 | 1,822,703 | +0.42(+1.14%) |
Oct 21, 2015 | 37.25 | 37.40 | 36.88 | 36.91 | 1,087,869 | -0.17(-0.46%) |
Oct 20, 2015 | 36.93 | 37.25 | 36.86 | 37.08 | 1,318,653 | +0.06(+0.16%) |
Oct 19, 2015 | 36.55 | 37.03 | 36.28 | 37.02 | 1,481,051 | +0.37(+1.00%) |
Oct 16, 2015 | 36.87 | 37.10 | 36.55 | 36.65 | 1,358,193 | -0.10(-0.28%) |
Oct 15, 2015 | 36.69 | 36.83 | 36.50 | 36.75 | 1,224,851 | +0.15(+0.42%) |
Oct 14, 2015 | 37.00 | 37.05 | 36.57 | 36.60 | 899,884 | -0.40(-1.09%) |
Oct 13, 2015 | 37.21 | 37.37 | 36.97 | 37.00 | 1,076,422 | -0.32(-0.85%) |
Oct 12, 2015 | 36.93 | 37.33 | 36.90 | 37.32 | 1,074,679 | +0.31(+0.83%) |
Oct 09, 2015 | 36.94 | 37.35 | 36.87 | 37.01 | 1,671,468 | +0.05(+0.14%) |
Oct 08, 2015 | 36.07 | 37.01 | 35.98 | 36.96 | 2,289,190 | +0.73(+2.01%) |
Oct 07, 2015 | 35.81 | 36.35 | 35.79 | 36.23 | 1,818,407 | +0.54(+1.51%) |
Oct 06, 2015 | 35.97 | 36.16 | 35.63 | 35.69 | 1,649,131 | -0.33(-0.90%) |
Oct 05, 2015 | 35.80 | 36.04 | 35.71 | 36.02 | 1,588,241 | +0.50(+1.40%) |
Oct 02, 2015 | 34.83 | 35.52 | 34.80 | 35.52 | 1,626,123 | +0.26(+0.73%) |
Oct 01, 2015 | 35.27 | 35.51 | 35.05 | 35.27 | 1,961,676 | +0.01(+0.02%) |
Sep 30, 2015 | 34.77 | 35.28 | 34.73 | 35.26 | 2,104,498 | +0.75(+2.18%) |
Sep 29, 2015 | 34.90 | 35.21 | 34.27 | 34.50 | 2,801,407 | -0.46(-1.32%) |
Sep 28, 2015 | 35.14 | 35.23 | 34.84 | 34.97 | 2,725,686 | -0.37(-1.03%) |
Sep 25, 2015 | 35.23 | 35.56 | 35.03 | 35.33 | 2,974,743 | +0.42(+1.19%) |
Sep 24, 2015 | 34.62 | 34.96 | 34.47 | 34.91 | 2,397,226 | +0.18(+0.51%) |
Sep 23, 2015 | 34.54 | 34.78 | 34.41 | 34.74 | 1,991,863 | +0.19(+0.54%) |
Sep 22, 2015 | 34.46 | 34.67 | 34.19 | 34.55 | 1,467,534 | -0.32(-0.93%) |
Sep 21, 2015 | 34.69 | 34.91 | 34.64 | 34.87 | 1,396,420 | +0.31(+0.88%) |
Sep 18, 2015 | 34.35 | 34.90 | 34.25 | 34.57 | 3,732,811 | -0.06(-0.17%) |
Sep 17, 2015 | 34.79 | 35.03 | 34.45 | 34.63 | 1,732,495 | -0.17(-0.49%) |
Sep 16, 2015 | 34.57 | 34.83 | 34.47 | 34.80 | 2,074,684 | +0.20(+0.59%) |
Sep 15, 2015 | 34.36 | 34.63 | 34.22 | 34.59 | 1,447,485 | +0.29(+0.84%) |
Sep 14, 2015 | 34.39 | 34.52 | 34.15 | 34.30 | 1,464,113 | -0.07(-0.20%) |
Sep 11, 2015 | 34.18 | 34.37 | 34.05 | 34.37 | 1,629,028 | +0.13(+0.37%) |
Sep 10, 2015 | 34.01 | 34.44 | 33.99 | 34.24 | 1,828,129 | +0.03(+0.10%) |
Sep 09, 2015 | 35.08 | 35.17 | 34.14 | 34.21 | 2,330,499 | -0.59(-1.68%) |
Sep 08, 2015 | 34.53 | 34.86 | 34.38 | 34.80 | 1,876,337 | +0.72(+2.12%) |
Sep 04, 2015 | 34.29 | 34.07 | 34.07 | 34.07 | 1,677,664 | -0.54(-1.57%) |
Sep 03, 2015 | 34.57 | 34.91 | 34.36 | 34.62 | 1,387,402 | +0.25(+0.72%) |
Sep 02, 2015 | 34.37 | 34.46 | 33.96 | 34.37 | 1,447,768 | +0.37(+1.10%) |
Sep 01, 2015 | 34.28 | 34.45 | 33.84 | 34.00 | 1,981,652 | -0.82(-2.34%) |
Aug 31, 2015 | 34.83 | 34.94 | 34.65 | 34.81 | 1,698,465 | -0.10(-0.29%) |
Aug 28, 2015 | 35.03 | 35.08 | 34.68 | 34.91 | 1,420,628 | -0.16(-0.46%) |
Aug 27, 2015 | 35.04 | 35.17 | 34.50 | 35.08 | 1,823,437 | +0.31(+0.90%) |
Aug 26, 2015 | 34.47 | 34.83 | 33.84 | 34.76 | 2,942,573 | +1.07(+3.18%) |
Aug 25, 2015 | 34.65 | 34.84 | 33.64 | 33.69 | 2,807,970 | -0.40(-1.17%) |
Aug 24, 2015 | 33.54 | 35.13 | 33.54 | 34.09 | 4,584,297 | -1.59(-4.45%) |
Aug 21, 2015 | 36.22 | 36.34 | 35.66 | 35.68 | 2,504,881 | -0.82(-2.26%) |
Aug 20, 2015 | 36.29 | 36.83 | 36.21 | 36.50 | 2,182,322 | +0.02(+0.05%) |
Aug 19, 2015 | 36.78 | 36.84 | 36.41 | 36.49 | 1,914,670 | -0.48(-1.29%) |
Aug 18, 2015 | 36.79 | 37.13 | 36.79 | 36.96 | 1,469,469 | +0.14(+0.37%) |
Aug 17, 2015 | 36.38 | 36.83 | 36.17 | 36.83 | 922,769 | +0.20(+0.56%) |
Aug 14, 2015 | 36.39 | 36.69 | 36.39 | 36.62 | 1,367,420 | +0.27(+0.75%) |
Aug 13, 2015 | 36.31 | 36.52 | 36.20 | 36.35 | 1,397,048 | -0.07(-0.19%) |
Aug 12, 2015 | 36.33 | 36.47 | 36.07 | 36.42 | 1,847,503 | -0.05(-0.14%) |
Aug 11, 2015 | 36.21 | 36.50 | 36.13 | 36.47 | 1,331,838 | +0.04(+0.12%) |
Aug 10, 2015 | 36.41 | 36.51 | 36.30 | 36.43 | 1,149,082 | +0.25(+0.68%) |
Aug 07, 2015 | 36.36 | 36.49 | 36.10 | 36.18 | 1,388,294 | -0.18(-0.49%) |
Aug 06, 2015 | 36.69 | 36.74 | 36.22 | 36.36 | 1,930,134 | -0.35(-0.95%) |
Aug 05, 2015 | 36.50 | 36.83 | 36.41 | 36.71 | 1,818,606 | +0.42(+1.17%) |
Aug 04, 2015 | 36.10 | 36.42 | 35.99 | 36.28 | 1,604,216 | +0.14(+0.38%) |