Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.76 | 35.38 | 33.33 | 34.61 | 9,829,800 | +1.10(+3.29%) |
Oct 29, 2015 | 33.56 | 33.72 | 32.96 | 33.51 | 7,088,955 | -0.26(-0.76%) |
Oct 28, 2015 | 33.49 | 34.27 | 31.78 | 33.76 | 10,528,339 | +0.71(+2.14%) |
Oct 27, 2015 | 34.24 | 34.34 | 32.99 | 33.06 | 9,214,197 | -1.46(-4.24%) |
Oct 26, 2015 | 35.67 | 35.90 | 34.15 | 34.52 | 4,739,450 | -1.17(-3.27%) |
Oct 23, 2015 | 35.70 | 36.56 | 35.54 | 35.69 | 4,125,192 | -0.16(-0.44%) |
Oct 22, 2015 | 36.62 | 36.81 | 35.75 | 35.84 | 7,569,003 | -0.20(-0.56%) |
Oct 21, 2015 | 35.98 | 36.66 | 35.80 | 36.05 | 3,579,888 | -0.20(-0.56%) |
Oct 20, 2015 | 35.86 | 36.52 | 35.66 | 36.25 | 4,186,009 | +0.40(+1.13%) |
Oct 19, 2015 | 35.66 | 36.22 | 35.52 | 35.84 | 4,639,105 | -0.39(-1.07%) |
Oct 16, 2015 | 36.75 | 36.75 | 35.35 | 36.23 | 5,622,437 | -0.24(-0.66%) |
Oct 15, 2015 | 36.10 | 36.77 | 35.65 | 36.47 | 6,550,857 | +0.24(+0.66%) |
Oct 14, 2015 | 35.51 | 36.29 | 34.99 | 36.23 | 4,812,709 | +0.67(+1.89%) |
Oct 13, 2015 | 35.67 | 36.25 | 35.47 | 35.56 | 5,009,143 | -0.53(-1.48%) |
Oct 12, 2015 | 37.52 | 37.67 | 36.02 | 36.09 | 4,746,103 | -1.43(-3.80%) |
Oct 09, 2015 | 37.76 | 37.89 | 37.32 | 37.52 | 4,033,249 | +0.03(+0.07%) |
Oct 08, 2015 | 37.14 | 37.68 | 36.37 | 37.49 | 7,356,429 | +0.28(+0.74%) |
Oct 07, 2015 | 38.36 | 39.19 | 36.20 | 37.21 | 8,645,575 | -0.20(-0.54%) |
Oct 06, 2015 | 36.78 | 37.56 | 36.41 | 37.42 | 8,394,459 | +0.73(+1.98%) |
Oct 05, 2015 | 35.64 | 36.94 | 35.12 | 36.69 | 7,192,878 | +1.70(+4.86%) |
Oct 02, 2015 | 32.87 | 35.02 | 32.56 | 34.99 | 7,066,299 | +1.84(+5.55%) |
Oct 01, 2015 | 35.22 | 35.60 | 33.08 | 33.15 | 9,302,462 | -1.47(-4.25%) |
Sep 30, 2015 | 34.34 | 34.70 | 34.06 | 34.62 | 7,124,869 | +0.52(+1.54%) |
Sep 29, 2015 | 34.26 | 34.68 | 33.69 | 34.10 | 5,980,694 | +0.33(+0.98%) |
Sep 28, 2015 | 34.10 | 34.12 | 33.46 | 33.76 | 8,890,472 | -0.67(-1.95%) |
Sep 25, 2015 | 34.31 | 34.51 | 33.84 | 34.44 | 5,274,282 | +0.49(+1.44%) |
Sep 24, 2015 | 33.80 | 34.33 | 33.40 | 33.95 | 6,584,479 | -0.15(-0.43%) |
Sep 23, 2015 | 34.50 | 34.74 | 33.83 | 34.10 | 6,123,457 | -0.37(-1.07%) |
Sep 22, 2015 | 33.79 | 34.63 | 33.76 | 34.46 | 8,454,479 | +0.14(+0.40%) |
Sep 21, 2015 | 35.44 | 35.47 | 34.27 | 34.33 | 5,130,956 | -0.66(-1.89%) |
Sep 18, 2015 | 35.67 | 35.91 | 34.75 | 34.99 | 6,636,675 | -1.40(-3.84%) |
Sep 17, 2015 | 36.68 | 37.03 | 36.13 | 36.39 | 5,059,758 | -0.40(-1.08%) |
Sep 16, 2015 | 36.01 | 37.26 | 35.82 | 36.78 | 5,403,335 | +1.21(+3.41%) |
Sep 15, 2015 | 35.60 | 36.05 | 35.29 | 35.57 | 4,253,558 | +0.10(+0.29%) |
Sep 14, 2015 | 35.36 | 35.67 | 35.09 | 35.47 | 4,528,467 | -0.06(-0.18%) |
Sep 11, 2015 | 35.40 | 35.67 | 35.03 | 35.53 | 5,810,412 | -0.56(-1.55%) |
Sep 10, 2015 | 35.79 | 36.76 | 35.16 | 36.09 | 7,134,298 | +0.41(+1.16%) |
Sep 09, 2015 | 37.26 | 37.42 | 35.42 | 35.68 | 6,667,592 | -1.25(-3.39%) |
Sep 08, 2015 | 37.10 | 37.26 | 36.61 | 36.93 | 5,875,260 | +0.16(+0.45%) |
Sep 04, 2015 | 36.59 | 36.76 | 36.76 | 36.76 | 5,734,004 | -0.48(-1.29%) |
Sep 03, 2015 | 37.22 | 37.96 | 36.83 | 37.25 | 5,830,263 | +0.10(+0.27%) |
Sep 02, 2015 | 38.21 | 38.24 | 36.70 | 37.15 | 7,259,585 | -0.45(-1.19%) |
Sep 01, 2015 | 37.06 | 38.62 | 37.01 | 37.59 | 7,415,422 | -0.89(-2.32%) |
Aug 31, 2015 | 37.14 | 38.67 | 36.79 | 38.48 | 6,962,268 | +0.62(+1.63%) |
Aug 28, 2015 | 37.05 | 38.68 | 37.04 | 37.86 | 6,390,570 | +0.26(+0.70%) |
Aug 27, 2015 | 36.33 | 37.66 | 36.33 | 37.60 | 9,485,996 | +2.12(+5.97%) |
Aug 26, 2015 | 35.26 | 36.22 | 34.19 | 35.48 | 12,448,948 | +1.53(+4.50%) |
Aug 25, 2015 | 35.13 | 35.29 | 33.88 | 33.95 | 9,801,194 | +0.09(+0.27%) |
Aug 24, 2015 | 31.93 | 34.95 | 31.40 | 33.86 | 14,793,114 | +0.04(+0.11%) |
Aug 21, 2015 | 34.69 | 35.32 | 33.81 | 33.83 | 8,730,082 | -1.10(-3.15%) |
Aug 20, 2015 | 35.45 | 35.93 | 34.92 | 34.93 | 7,263,626 | -0.61(-1.71%) |
Aug 19, 2015 | 35.76 | 36.11 | 35.45 | 35.54 | 7,008,013 | -0.58(-1.61%) |
Aug 18, 2015 | 35.85 | 36.38 | 35.84 | 36.12 | 4,920,906 | +0.20(+0.56%) |
Aug 17, 2015 | 35.91 | 36.20 | 35.64 | 35.92 | 5,906,799 | -0.04(-0.10%) |
Aug 14, 2015 | 36.10 | 36.55 | 35.68 | 35.95 | 6,242,317 | -0.25(-0.70%) |
Aug 13, 2015 | 36.85 | 36.97 | 35.95 | 36.21 | 8,126,100 | -1.05(-2.83%) |
Aug 12, 2015 | 36.82 | 37.47 | 36.46 | 37.26 | 6,517,806 | +0.45(+1.23%) |
Aug 11, 2015 | 36.43 | 36.84 | 36.05 | 36.81 | 7,270,156 | -0.37(-1.00%) |
Aug 10, 2015 | 36.12 | 37.29 | 36.08 | 37.18 | 10,005,876 | +1.06(+2.94%) |
Aug 07, 2015 | 36.78 | 37.05 | 36.01 | 36.12 | 8,680,393 | -0.79(-2.14%) |
Aug 06, 2015 | 36.59 | 37.22 | 36.23 | 36.91 | 11,811,358 | +0.20(+0.54%) |
Aug 05, 2015 | 37.23 | 37.59 | 36.42 | 36.71 | 6,822,496 | -0.25(-0.66%) |
Aug 04, 2015 | 37.69 | 37.86 | 36.83 | 36.95 | 6,602,243 | -0.29(-0.78%) |