Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.86 | 36.20 | 35.70 | 35.87 | 4,539,587 | +0.10(+0.29%) |
Oct 29, 2015 | 36.64 | 36.70 | 35.71 | 35.76 | 5,471,644 | -1.00(-2.71%) |
Oct 28, 2015 | 36.27 | 36.94 | 36.24 | 36.76 | 2,655,665 | +0.44(+1.21%) |
Oct 27, 2015 | 36.30 | 36.46 | 35.92 | 36.32 | 3,190,851 | -0.12(-0.32%) |
Oct 26, 2015 | 36.77 | 36.83 | 36.37 | 36.44 | 2,282,425 | -0.39(-1.07%) |
Oct 23, 2015 | 36.86 | 36.90 | 36.53 | 36.83 | 3,169,899 | +0.15(+0.41%) |
Oct 22, 2015 | 35.75 | 36.83 | 35.71 | 36.68 | 3,970,502 | +1.11(+3.11%) |
Oct 21, 2015 | 35.93 | 36.00 | 35.54 | 35.58 | 3,472,750 | -0.32(-0.90%) |
Oct 20, 2015 | 35.98 | 36.12 | 35.75 | 35.90 | 3,468,631 | -0.21(-0.59%) |
Oct 19, 2015 | 35.99 | 36.17 | 35.82 | 36.11 | 3,522,572 | +0.01(+0.02%) |
Oct 16, 2015 | 35.86 | 36.12 | 35.54 | 36.10 | 4,119,963 | +0.31(+0.88%) |
Oct 15, 2015 | 35.49 | 35.79 | 35.30 | 35.79 | 3,255,846 | +0.47(+1.33%) |
Oct 14, 2015 | 35.23 | 35.67 | 35.08 | 35.32 | 2,576,791 | +0.03(+0.09%) |
Oct 13, 2015 | 35.48 | 35.74 | 35.23 | 35.29 | 3,348,601 | -0.41(-1.14%) |
Oct 12, 2015 | 35.61 | 35.76 | 35.47 | 35.69 | 2,562,640 | +0.02(+0.04%) |
Oct 09, 2015 | 35.40 | 35.76 | 35.37 | 35.68 | 3,899,184 | +0.23(+0.64%) |
Oct 08, 2015 | 34.78 | 35.51 | 34.72 | 35.45 | 4,014,669 | +0.64(+1.85%) |
Oct 07, 2015 | 34.49 | 35.21 | 34.34 | 34.81 | 4,962,663 | +0.53(+1.54%) |
Oct 06, 2015 | 34.21 | 34.40 | 34.01 | 34.28 | 4,105,357 | +0.00(+0.00%) |
Oct 05, 2015 | 33.54 | 34.34 | 33.54 | 34.28 | 4,626,651 | +0.96(+2.88%) |
Oct 02, 2015 | 32.25 | 33.34 | 32.14 | 33.32 | 3,830,980 | +0.75(+2.32%) |
Oct 01, 2015 | 32.75 | 32.95 | 32.25 | 32.57 | 4,840,498 | +0.01(+0.02%) |
Sep 30, 2015 | 32.59 | 32.81 | 32.38 | 32.56 | 6,011,973 | +0.34(+1.05%) |
Sep 29, 2015 | 32.36 | 32.41 | 31.94 | 32.22 | 5,926,605 | -0.05(-0.17%) |
Sep 28, 2015 | 33.10 | 33.24 | 32.21 | 32.28 | 5,440,023 | -1.11(-3.32%) |
Sep 25, 2015 | 33.38 | 33.81 | 33.20 | 33.38 | 4,371,385 | +0.38(+1.14%) |
Sep 24, 2015 | 32.88 | 33.20 | 32.45 | 33.01 | 6,015,358 | -0.03(-0.10%) |
Sep 23, 2015 | 33.31 | 33.42 | 32.94 | 33.04 | 3,469,517 | -0.31(-0.92%) |
Sep 22, 2015 | 33.62 | 33.65 | 33.12 | 33.35 | 3,532,932 | -0.73(-2.14%) |
Sep 21, 2015 | 34.17 | 34.37 | 33.96 | 34.08 | 4,022,730 | +0.12(+0.35%) |
Sep 18, 2015 | 34.14 | 34.56 | 33.90 | 33.96 | 7,886,342 | -0.80(-2.30%) |
Sep 17, 2015 | 34.70 | 35.27 | 34.58 | 34.76 | 4,733,505 | +0.05(+0.14%) |
Sep 16, 2015 | 34.30 | 34.74 | 34.10 | 34.71 | 3,807,838 | +0.57(+1.66%) |
Sep 15, 2015 | 33.94 | 34.28 | 33.67 | 34.15 | 4,851,918 | +0.42(+1.26%) |
Sep 14, 2015 | 33.70 | 33.82 | 33.58 | 33.72 | 4,081,101 | +0.09(+0.26%) |
Sep 11, 2015 | 33.76 | 33.82 | 33.42 | 33.64 | 4,342,177 | -0.19(-0.56%) |
Sep 10, 2015 | 33.64 | 34.15 | 33.55 | 33.82 | 3,693,025 | +0.05(+0.16%) |
Sep 09, 2015 | 34.69 | 34.82 | 33.71 | 33.77 | 3,985,420 | -0.56(-1.62%) |
Sep 08, 2015 | 34.34 | 34.36 | 33.91 | 34.33 | 3,898,177 | +0.63(+1.87%) |
Sep 04, 2015 | 34.05 | 33.70 | 33.70 | 33.70 | 3,894,220 | -0.67(-1.94%) |
Sep 03, 2015 | 34.46 | 34.89 | 34.28 | 34.37 | 4,685,585 | +0.10(+0.30%) |
Sep 02, 2015 | 34.51 | 34.54 | 33.92 | 34.26 | 4,125,668 | +0.22(+0.65%) |
Sep 01, 2015 | 34.55 | 34.70 | 33.86 | 34.04 | 6,253,063 | -1.30(-3.67%) |
Aug 31, 2015 | 34.92 | 35.40 | 34.76 | 35.34 | 5,186,703 | +0.27(+0.76%) |
Aug 28, 2015 | 35.10 | 35.36 | 34.86 | 35.07 | 5,418,796 | -0.14(-0.40%) |
Aug 27, 2015 | 34.78 | 35.48 | 34.63 | 35.22 | 6,032,043 | +0.66(+1.91%) |
Aug 26, 2015 | 34.48 | 34.65 | 33.87 | 34.56 | 5,670,127 | +0.77(+2.28%) |
Aug 25, 2015 | 34.87 | 35.00 | 33.76 | 33.79 | 7,453,566 | -0.42(-1.24%) |
Aug 24, 2015 | 33.65 | 34.99 | 33.41 | 34.21 | 9,114,843 | -1.23(-3.48%) |
Aug 21, 2015 | 36.01 | 36.32 | 35.42 | 35.44 | 6,349,165 | -0.85(-2.34%) |
Aug 20, 2015 | 36.31 | 36.72 | 36.22 | 36.29 | 4,264,112 | -0.41(-1.11%) |
Aug 19, 2015 | 37.23 | 37.31 | 36.60 | 36.70 | 4,608,284 | -0.75(-2.01%) |
Aug 18, 2015 | 37.16 | 37.83 | 37.15 | 37.45 | 4,704,551 | +0.13(+0.36%) |
Aug 17, 2015 | 36.51 | 37.38 | 36.32 | 37.32 | 5,384,260 | +0.46(+1.26%) |
Aug 14, 2015 | 36.88 | 37.04 | 36.74 | 36.86 | 4,009,513 | -0.24(-0.65%) |
Aug 13, 2015 | 36.61 | 37.31 | 36.58 | 37.10 | 5,448,269 | +0.48(+1.32%) |
Aug 12, 2015 | 35.68 | 36.65 | 35.44 | 36.61 | 6,607,499 | +0.64(+1.78%) |
Aug 11, 2015 | 36.08 | 36.12 | 35.60 | 35.97 | 5,234,109 | -0.36(-0.99%) |
Aug 10, 2015 | 36.47 | 36.60 | 36.15 | 36.33 | 5,278,270 | +0.09(+0.24%) |
Aug 07, 2015 | 37.30 | 37.36 | 36.15 | 36.25 | 5,118,213 | -1.19(-3.19%) |
Aug 06, 2015 | 37.79 | 37.85 | 37.05 | 37.44 | 4,203,469 | -0.21(-0.56%) |
Aug 05, 2015 | 38.04 | 38.06 | 37.24 | 37.65 | 5,873,074 | -0.15(-0.39%) |
Aug 04, 2015 | 37.11 | 38.65 | 36.92 | 37.80 | 6,555,307 | +0.55(+1.49%) |