Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 36.94 | 36.98 | 36.53 | 36.76 | 8,553,955 | +0.04(+0.11%) |
Oct 29, 2015 | 36.76 | 37.01 | 36.62 | 36.73 | 2,895,822 | -0.18(-0.49%) |
Oct 28, 2015 | 36.72 | 37.15 | 36.44 | 36.90 | 5,107,813 | +0.40(+1.11%) |
Oct 27, 2015 | 37.05 | 37.08 | 36.44 | 36.50 | 4,906,691 | -0.87(-2.33%) |
Oct 26, 2015 | 37.50 | 37.57 | 37.18 | 37.37 | 5,702,931 | -0.13(-0.35%) |
Oct 23, 2015 | 37.40 | 37.50 | 36.93 | 37.50 | 7,140,128 | +0.31(+0.84%) |
Oct 22, 2015 | 36.14 | 37.42 | 36.03 | 37.19 | 8,595,786 | +1.16(+3.22%) |
Oct 21, 2015 | 36.09 | 36.70 | 35.88 | 36.03 | 4,725,056 | +0.13(+0.37%) |
Oct 20, 2015 | 35.26 | 36.13 | 35.11 | 35.90 | 5,392,008 | +0.50(+1.41%) |
Oct 19, 2015 | 35.05 | 35.48 | 35.05 | 35.40 | 4,423,790 | +0.16(+0.46%) |
Oct 16, 2015 | 36.86 | 36.86 | 34.94 | 35.24 | 8,204,938 | -1.21(-3.31%) |
Oct 15, 2015 | 36.20 | 36.46 | 35.58 | 36.45 | 4,949,661 | +0.43(+1.19%) |
Oct 14, 2015 | 36.25 | 36.37 | 35.77 | 36.02 | 5,257,161 | -0.17(-0.47%) |
Oct 13, 2015 | 36.45 | 36.69 | 36.11 | 36.19 | 5,309,358 | -0.36(-0.98%) |
Oct 12, 2015 | 36.73 | 36.91 | 36.39 | 36.55 | 2,803,766 | -0.16(-0.42%) |
Oct 09, 2015 | 37.06 | 37.29 | 36.52 | 36.70 | 5,201,211 | -0.29(-0.78%) |
Oct 08, 2015 | 36.06 | 37.06 | 35.93 | 36.99 | 4,269,874 | +0.91(+2.52%) |
Oct 07, 2015 | 36.28 | 36.67 | 35.57 | 36.08 | 8,213,282 | +0.12(+0.32%) |
Oct 06, 2015 | 35.91 | 36.25 | 35.82 | 35.96 | 4,955,108 | +0.14(+0.39%) |
Oct 05, 2015 | 34.72 | 36.04 | 34.65 | 35.82 | 7,351,490 | +1.42(+4.14%) |
Oct 02, 2015 | 33.03 | 34.41 | 32.85 | 34.40 | 6,755,587 | +1.10(+3.30%) |
Oct 01, 2015 | 34.20 | 34.44 | 33.19 | 33.30 | 7,038,452 | -1.08(-3.15%) |
Sep 30, 2015 | 34.17 | 34.44 | 33.85 | 34.38 | 5,565,982 | +0.55(+1.63%) |
Sep 29, 2015 | 33.64 | 33.99 | 33.47 | 33.83 | 6,487,299 | +0.33(+0.98%) |
Sep 28, 2015 | 33.74 | 33.80 | 33.37 | 33.50 | 6,041,784 | -0.58(-1.69%) |
Sep 25, 2015 | 34.24 | 34.25 | 33.92 | 34.08 | 5,009,170 | +0.09(+0.27%) |
Sep 24, 2015 | 33.64 | 34.12 | 33.32 | 33.99 | 7,357,460 | -0.01(-0.02%) |
Sep 23, 2015 | 34.85 | 34.91 | 33.80 | 33.99 | 6,406,843 | -0.76(-2.19%) |
Sep 22, 2015 | 34.64 | 35.04 | 34.44 | 34.76 | 5,284,414 | -0.37(-1.04%) |
Sep 21, 2015 | 35.25 | 35.43 | 35.04 | 35.12 | 4,516,917 | +0.01(+0.02%) |
Sep 18, 2015 | 35.74 | 35.85 | 34.94 | 35.11 | 13,381,897 | -1.35(-3.71%) |
Sep 17, 2015 | 36.57 | 37.22 | 36.38 | 36.47 | 6,560,862 | -0.16(-0.45%) |
Sep 16, 2015 | 36.19 | 36.70 | 36.07 | 36.63 | 3,872,395 | +0.58(+1.60%) |
Sep 15, 2015 | 35.54 | 36.13 | 35.49 | 36.06 | 3,028,979 | +0.62(+1.76%) |
Sep 14, 2015 | 35.74 | 35.83 | 35.35 | 35.43 | 4,373,760 | -0.40(-1.13%) |
Sep 11, 2015 | 36.02 | 36.12 | 35.65 | 35.84 | 4,327,680 | -0.26(-0.71%) |
Sep 10, 2015 | 36.16 | 36.38 | 35.78 | 36.09 | 5,053,536 | -0.12(-0.32%) |
Sep 09, 2015 | 36.87 | 36.94 | 36.14 | 36.21 | 7,761,097 | -0.26(-0.70%) |
Sep 08, 2015 | 36.17 | 36.47 | 36.04 | 36.47 | 5,703,973 | +0.80(+2.25%) |
Sep 04, 2015 | 35.60 | 35.67 | 35.67 | 35.67 | 6,016,623 | -0.47(-1.31%) |
Sep 03, 2015 | 35.63 | 36.41 | 35.62 | 36.14 | 7,408,503 | -0.28(-0.77%) |
Sep 02, 2015 | 36.48 | 36.63 | 35.95 | 36.42 | 4,149,567 | +0.40(+1.12%) |
Sep 01, 2015 | 36.33 | 36.66 | 35.82 | 36.02 | 5,463,027 | -1.13(-3.04%) |
Aug 31, 2015 | 37.08 | 37.37 | 36.73 | 37.15 | 4,688,960 | -0.26(-0.69%) |
Aug 28, 2015 | 37.04 | 37.51 | 36.98 | 37.40 | 5,265,361 | +0.32(+0.86%) |
Aug 27, 2015 | 36.55 | 37.20 | 36.30 | 37.08 | 5,415,769 | +0.96(+2.65%) |
Aug 26, 2015 | 35.95 | 36.19 | 35.34 | 36.13 | 8,050,813 | +0.97(+2.77%) |
Aug 25, 2015 | 37.67 | 37.75 | 35.11 | 35.15 | 9,530,129 | -0.93(-2.59%) |
Aug 24, 2015 | 35.42 | 37.40 | 34.27 | 36.09 | 11,716,464 | -1.25(-3.34%) |
Aug 21, 2015 | 37.89 | 38.28 | 37.32 | 37.33 | 8,613,243 | -0.86(-2.26%) |
Aug 20, 2015 | 38.38 | 38.58 | 38.06 | 38.20 | 7,199,432 | -0.51(-1.33%) |
Aug 19, 2015 | 38.73 | 39.00 | 38.31 | 38.71 | 5,966,695 | -0.30(-0.76%) |
Aug 18, 2015 | 38.92 | 39.09 | 38.76 | 39.01 | 3,672,478 | -0.18(-0.46%) |
Aug 17, 2015 | 38.42 | 39.29 | 38.31 | 39.19 | 5,294,019 | +0.58(+1.49%) |
Aug 14, 2015 | 38.34 | 38.70 | 38.34 | 38.61 | 4,064,504 | +0.15(+0.38%) |
Aug 13, 2015 | 38.19 | 38.65 | 38.06 | 38.46 | 5,839,186 | +0.26(+0.67%) |
Aug 12, 2015 | 37.55 | 38.27 | 37.23 | 38.20 | 8,012,304 | +0.48(+1.28%) |
Aug 11, 2015 | 38.16 | 38.24 | 37.60 | 37.72 | 8,156,756 | -0.84(-2.18%) |
Aug 10, 2015 | 38.25 | 38.72 | 38.25 | 38.56 | 7,793,913 | +0.64(+1.69%) |
Aug 07, 2015 | 38.21 | 38.30 | 37.85 | 37.92 | 7,043,456 | -0.42(-1.11%) |
Aug 06, 2015 | 38.40 | 38.59 | 38.12 | 38.35 | 7,567,179 | -0.13(-0.34%) |
Aug 05, 2015 | 38.65 | 38.90 | 38.33 | 38.48 | 9,194,122 | +0.21(+0.54%) |
Aug 04, 2015 | 39.57 | 40.23 | 38.19 | 38.27 | 9,542,070 | -1.30(-3.29%) |