Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.92 | 36.56 | 34.97 | 36.34 | 2,796,785 | +0.65(+1.83%) |
Oct 29, 2015 | 35.89 | 36.99 | 35.43 | 35.68 | 3,074,446 | -0.45(-1.25%) |
Oct 28, 2015 | 35.55 | 37.05 | 34.85 | 36.14 | 3,652,506 | +0.93(+2.64%) |
Oct 27, 2015 | 35.19 | 35.84 | 34.63 | 35.21 | 3,252,163 | -0.22(-0.62%) |
Oct 26, 2015 | 36.67 | 36.72 | 35.21 | 35.43 | 2,909,155 | -1.34(-3.65%) |
Oct 23, 2015 | 36.22 | 37.37 | 35.86 | 36.77 | 2,517,852 | +0.15(+0.41%) |
Oct 22, 2015 | 36.50 | 37.21 | 36.10 | 36.62 | 2,362,667 | +0.79(+2.22%) |
Oct 21, 2015 | 36.27 | 36.53 | 35.77 | 35.83 | 2,520,210 | -0.73(-2.00%) |
Oct 20, 2015 | 35.94 | 36.98 | 35.72 | 36.56 | 3,339,596 | +0.52(+1.43%) |
Oct 19, 2015 | 35.75 | 36.63 | 35.31 | 36.04 | 3,502,108 | -0.26(-0.73%) |
Oct 16, 2015 | 37.88 | 37.97 | 35.64 | 36.30 | 4,385,762 | -1.51(-4.00%) |
Oct 15, 2015 | 37.06 | 37.86 | 36.51 | 37.81 | 2,970,235 | +0.62(+1.67%) |
Oct 14, 2015 | 37.07 | 37.31 | 36.46 | 37.19 | 3,462,629 | +0.12(+0.33%) |
Oct 13, 2015 | 37.59 | 38.05 | 36.86 | 37.07 | 3,068,633 | -0.70(-1.86%) |
Oct 12, 2015 | 38.91 | 39.07 | 37.39 | 37.78 | 4,558,002 | -1.14(-2.92%) |
Oct 09, 2015 | 38.58 | 39.09 | 37.67 | 38.91 | 4,318,486 | +0.44(+1.14%) |
Oct 08, 2015 | 36.97 | 38.87 | 36.00 | 38.47 | 5,727,111 | +1.66(+4.51%) |
Oct 07, 2015 | 36.89 | 37.87 | 35.61 | 36.81 | 6,355,072 | +0.54(+1.50%) |
Oct 06, 2015 | 33.77 | 36.30 | 33.36 | 36.27 | 8,409,918 | +2.82(+8.42%) |
Oct 05, 2015 | 32.38 | 33.71 | 32.11 | 33.46 | 4,570,557 | +1.63(+5.13%) |
Oct 02, 2015 | 29.94 | 31.89 | 29.91 | 31.82 | 4,232,933 | +1.56(+5.16%) |
Oct 01, 2015 | 31.13 | 31.64 | 30.03 | 30.26 | 4,711,840 | -0.26(-0.85%) |
Sep 30, 2015 | 31.12 | 31.67 | 30.17 | 30.52 | 6,473,293 | -0.37(-1.21%) |
Sep 29, 2015 | 30.58 | 31.47 | 30.12 | 30.89 | 5,335,322 | +0.87(+2.88%) |
Sep 28, 2015 | 29.88 | 30.26 | 29.81 | 30.03 | 4,968,511 | -0.38(-1.25%) |
Sep 25, 2015 | 30.81 | 31.09 | 30.18 | 30.41 | 3,785,438 | -0.19(-0.61%) |
Sep 24, 2015 | 30.23 | 31.00 | 30.10 | 30.60 | 5,205,740 | +0.16(+0.53%) |
Sep 23, 2015 | 30.92 | 31.60 | 30.07 | 30.43 | 3,857,274 | -0.20(-0.65%) |
Sep 22, 2015 | 30.39 | 31.55 | 30.36 | 30.63 | 4,004,745 | -0.41(-1.31%) |
Sep 21, 2015 | 31.99 | 32.29 | 30.97 | 31.04 | 5,398,770 | -0.77(-2.44%) |
Sep 18, 2015 | 32.61 | 33.00 | 31.54 | 31.82 | 6,487,422 | -2.14(-6.31%) |
Sep 17, 2015 | 33.88 | 34.90 | 33.23 | 33.96 | 5,673,257 | -0.17(-0.49%) |
Sep 16, 2015 | 32.65 | 34.27 | 32.52 | 34.13 | 5,206,347 | +1.91(+5.93%) |
Sep 15, 2015 | 31.89 | 32.54 | 31.69 | 32.22 | 3,332,276 | +0.57(+1.80%) |
Sep 14, 2015 | 31.84 | 31.87 | 30.73 | 31.65 | 5,151,732 | -0.22(-0.69%) |
Sep 11, 2015 | 32.24 | 32.62 | 31.22 | 31.87 | 5,710,375 | -1.25(-3.78%) |
Sep 10, 2015 | 32.74 | 33.24 | 31.99 | 33.12 | 4,989,191 | +0.41(+1.24%) |
Sep 09, 2015 | 34.12 | 34.73 | 32.49 | 32.71 | 4,475,175 | -1.48(-4.32%) |
Sep 08, 2015 | 33.88 | 34.54 | 33.15 | 34.19 | 4,508,216 | +0.45(+1.34%) |
Sep 04, 2015 | 34.89 | 33.74 | 33.74 | 33.74 | 4,494,690 | -1.58(-4.48%) |
Sep 03, 2015 | 35.28 | 36.70 | 34.90 | 35.32 | 4,764,472 | +0.06(+0.17%) |
Sep 02, 2015 | 36.43 | 36.50 | 34.22 | 35.26 | 6,274,019 | -0.85(-2.34%) |
Sep 01, 2015 | 36.74 | 37.78 | 35.77 | 36.11 | 4,370,727 | -2.00(-5.24%) |
Aug 31, 2015 | 36.54 | 38.31 | 35.84 | 38.11 | 5,655,091 | +0.88(+2.36%) |
Aug 28, 2015 | 35.59 | 38.21 | 35.20 | 37.23 | 7,463,354 | +1.65(+4.65%) |
Aug 27, 2015 | 34.13 | 35.71 | 33.74 | 35.57 | 5,371,861 | +2.32(+6.99%) |
Aug 26, 2015 | 33.68 | 34.60 | 32.49 | 33.25 | 6,657,195 | +0.37(+1.14%) |
Aug 25, 2015 | 34.47 | 34.47 | 32.67 | 32.87 | 6,639,709 | -0.30(-0.90%) |
Aug 24, 2015 | 32.49 | 34.81 | 32.28 | 33.17 | 6,776,827 | -2.18(-6.17%) |
Aug 21, 2015 | 36.50 | 37.46 | 35.33 | 35.35 | 4,137,850 | -1.10(-3.03%) |
Aug 20, 2015 | 37.30 | 37.80 | 36.46 | 36.46 | 2,845,592 | -0.48(-1.31%) |
Aug 19, 2015 | 37.50 | 37.62 | 36.48 | 36.94 | 3,486,734 | -0.92(-2.42%) |
Aug 18, 2015 | 37.50 | 38.28 | 37.31 | 37.86 | 2,407,693 | +0.39(+1.03%) |
Aug 17, 2015 | 37.43 | 37.94 | 36.83 | 37.47 | 3,503,509 | -0.15(-0.39%) |
Aug 14, 2015 | 39.06 | 39.87 | 37.58 | 37.62 | 3,816,406 | -1.40(-3.59%) |
Aug 13, 2015 | 39.76 | 39.96 | 38.58 | 39.02 | 3,159,366 | -1.20(-2.99%) |
Aug 12, 2015 | 39.23 | 40.68 | 38.79 | 40.22 | 3,990,204 | +0.80(+2.03%) |
Aug 11, 2015 | 38.80 | 39.81 | 38.43 | 39.42 | 4,651,518 | -0.59(-1.48%) |
Aug 10, 2015 | 38.12 | 40.27 | 37.76 | 40.02 | 3,599,765 | +2.05(+5.40%) |
Aug 07, 2015 | 39.07 | 40.22 | 37.72 | 37.97 | 4,449,922 | -1.40(-3.57%) |
Aug 06, 2015 | 36.46 | 39.62 | 35.80 | 39.37 | 5,480,139 | +2.68(+7.31%) |
Aug 05, 2015 | 37.87 | 38.43 | 36.32 | 36.69 | 3,578,621 | -0.66(-1.76%) |
Aug 04, 2015 | 37.23 | 38.14 | 37.12 | 37.35 | 2,954,343 | +0.47(+1.26%) |