Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 37.11 | 37.16 | 36.70 | 36.94 | 8,513,986 | +0.04(+0.11%) |
Oct 29, 2015 | 36.94 | 37.18 | 36.79 | 36.90 | 2,882,291 | -0.18(-0.49%) |
Oct 28, 2015 | 36.89 | 37.32 | 36.61 | 37.08 | 5,083,946 | +0.41(+1.11%) |
Oct 27, 2015 | 37.23 | 37.25 | 36.61 | 36.67 | 4,883,765 | -0.88(-2.33%) |
Oct 26, 2015 | 37.67 | 37.74 | 37.35 | 37.55 | 5,676,284 | -0.13(-0.35%) |
Oct 23, 2015 | 37.58 | 37.68 | 37.10 | 37.68 | 7,106,765 | +0.31(+0.84%) |
Oct 22, 2015 | 36.31 | 37.59 | 36.20 | 37.37 | 8,555,622 | +1.17(+3.22%) |
Oct 21, 2015 | 36.26 | 36.87 | 36.05 | 36.20 | 4,702,978 | +0.13(+0.37%) |
Oct 20, 2015 | 35.43 | 36.30 | 35.28 | 36.07 | 5,366,813 | +0.50(+1.41%) |
Oct 19, 2015 | 35.22 | 35.65 | 35.22 | 35.57 | 4,403,120 | +0.16(+0.46%) |
Oct 16, 2015 | 37.03 | 37.03 | 35.10 | 35.40 | 8,166,600 | -1.21(-3.31%) |
Oct 15, 2015 | 36.37 | 36.63 | 35.75 | 36.62 | 4,926,534 | +0.43(+1.19%) |
Oct 14, 2015 | 36.42 | 36.54 | 35.94 | 36.19 | 5,232,597 | -0.17(-0.47%) |
Oct 13, 2015 | 36.62 | 36.87 | 36.28 | 36.36 | 5,284,550 | -0.36(-0.98%) |
Oct 12, 2015 | 36.91 | 37.09 | 36.56 | 36.72 | 2,790,665 | -0.16(-0.42%) |
Oct 09, 2015 | 37.23 | 37.46 | 36.69 | 36.87 | 5,176,908 | -0.29(-0.78%) |
Oct 08, 2015 | 36.23 | 37.24 | 36.10 | 37.16 | 4,249,923 | +0.91(+2.52%) |
Oct 07, 2015 | 36.45 | 36.84 | 35.74 | 36.25 | 8,174,905 | +0.12(+0.32%) |
Oct 06, 2015 | 36.08 | 36.42 | 35.99 | 36.13 | 4,931,955 | +0.14(+0.39%) |
Oct 05, 2015 | 34.89 | 36.21 | 34.82 | 35.99 | 7,317,140 | +1.43(+4.14%) |
Oct 02, 2015 | 33.18 | 34.58 | 33.01 | 34.56 | 6,724,021 | +1.10(+3.30%) |
Oct 01, 2015 | 34.36 | 34.61 | 33.35 | 33.46 | 7,005,565 | -1.09(-3.15%) |
Sep 30, 2015 | 34.33 | 34.60 | 34.00 | 34.54 | 5,539,974 | +0.56(+1.63%) |
Sep 29, 2015 | 33.80 | 34.15 | 33.63 | 33.99 | 6,456,987 | +0.33(+0.98%) |
Sep 28, 2015 | 33.89 | 33.96 | 33.52 | 33.66 | 6,013,553 | -0.58(-1.69%) |
Sep 25, 2015 | 34.40 | 34.41 | 34.07 | 34.24 | 4,985,764 | +0.09(+0.28%) |
Sep 24, 2015 | 33.80 | 34.28 | 33.47 | 34.14 | 7,323,082 | -0.01(-0.02%) |
Sep 23, 2015 | 35.01 | 35.08 | 33.96 | 34.15 | 6,376,907 | -0.77(-2.20%) |
Sep 22, 2015 | 34.80 | 35.21 | 34.60 | 34.92 | 5,259,722 | -0.37(-1.04%) |
Sep 21, 2015 | 35.42 | 35.59 | 35.21 | 35.29 | 4,495,812 | +0.01(+0.02%) |
Sep 18, 2015 | 35.90 | 36.02 | 35.11 | 35.28 | 13,319,370 | -1.36(-3.71%) |
Sep 17, 2015 | 36.74 | 37.39 | 36.55 | 36.64 | 6,530,206 | -0.16(-0.45%) |
Sep 16, 2015 | 36.36 | 36.87 | 36.24 | 36.80 | 3,854,301 | +0.58(+1.60%) |
Sep 15, 2015 | 35.71 | 36.30 | 35.66 | 36.23 | 3,014,826 | +0.63(+1.76%) |
Sep 14, 2015 | 35.91 | 36.00 | 35.51 | 35.60 | 4,353,324 | -0.41(-1.13%) |
Sep 11, 2015 | 36.19 | 36.29 | 35.82 | 36.01 | 4,307,459 | -0.26(-0.71%) |
Sep 10, 2015 | 36.33 | 36.55 | 35.95 | 36.26 | 5,029,923 | -0.12(-0.32%) |
Sep 09, 2015 | 37.05 | 37.12 | 36.31 | 36.38 | 7,724,833 | -0.26(-0.70%) |
Sep 08, 2015 | 36.34 | 36.64 | 36.21 | 36.64 | 5,677,321 | +0.81(+2.25%) |
Sep 04, 2015 | 35.77 | 35.83 | 35.83 | 35.83 | 5,988,510 | -0.48(-1.31%) |
Sep 03, 2015 | 35.80 | 36.58 | 35.79 | 36.31 | 7,373,886 | -0.28(-0.77%) |
Sep 02, 2015 | 36.65 | 36.80 | 36.12 | 36.59 | 4,130,178 | +0.41(+1.12%) |
Sep 01, 2015 | 36.50 | 36.83 | 35.99 | 36.19 | 5,437,501 | -1.13(-3.04%) |
Aug 31, 2015 | 37.25 | 37.55 | 36.91 | 37.32 | 4,667,051 | -0.26(-0.69%) |
Aug 28, 2015 | 37.22 | 37.69 | 37.16 | 37.58 | 5,240,758 | +0.32(+0.86%) |
Aug 27, 2015 | 36.73 | 37.37 | 36.47 | 37.26 | 5,390,463 | +0.96(+2.65%) |
Aug 26, 2015 | 36.12 | 36.36 | 35.51 | 36.30 | 8,013,196 | +0.98(+2.77%) |
Aug 25, 2015 | 37.85 | 37.93 | 35.27 | 35.32 | 9,485,599 | -0.94(-2.59%) |
Aug 24, 2015 | 35.58 | 37.58 | 34.43 | 36.26 | 11,661,718 | -1.25(-3.34%) |
Aug 21, 2015 | 38.07 | 38.46 | 37.50 | 37.51 | 8,572,998 | -0.87(-2.26%) |
Aug 20, 2015 | 38.56 | 38.76 | 38.24 | 38.38 | 7,165,792 | -0.52(-1.33%) |
Aug 19, 2015 | 38.91 | 39.18 | 38.49 | 38.89 | 5,938,815 | -0.30(-0.76%) |
Aug 18, 2015 | 39.10 | 39.28 | 38.94 | 39.19 | 3,655,318 | -0.18(-0.46%) |
Aug 17, 2015 | 38.60 | 39.47 | 38.49 | 39.37 | 5,269,283 | +0.58(+1.49%) |
Aug 14, 2015 | 38.52 | 38.88 | 38.52 | 38.79 | 4,045,512 | +0.15(+0.38%) |
Aug 13, 2015 | 38.37 | 38.83 | 38.24 | 38.64 | 5,811,902 | +0.26(+0.67%) |
Aug 12, 2015 | 37.73 | 38.45 | 37.41 | 38.38 | 7,974,866 | +0.48(+1.28%) |
Aug 11, 2015 | 38.34 | 38.42 | 37.77 | 37.90 | 8,118,643 | -0.84(-2.18%) |
Aug 10, 2015 | 38.43 | 38.91 | 38.43 | 38.74 | 7,757,496 | +0.64(+1.69%) |
Aug 07, 2015 | 38.39 | 38.48 | 38.03 | 38.10 | 7,010,546 | -0.43(-1.11%) |
Aug 06, 2015 | 38.58 | 38.77 | 38.30 | 38.53 | 7,531,821 | -0.13(-0.34%) |
Aug 05, 2015 | 38.83 | 39.08 | 38.51 | 38.66 | 9,151,163 | +0.21(+0.54%) |
Aug 04, 2015 | 39.76 | 40.42 | 38.37 | 38.45 | 9,497,485 | -1.31(-3.29%) |