Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 35.24 | 35.37 | 34.85 | 34.86 | 1,446,536 | -0.33(-0.92%) |
Oct 29, 2015 | 35.09 | 35.31 | 34.91 | 35.18 | 1,239,463 | -0.05(-0.14%) |
Oct 28, 2015 | 34.64 | 35.23 | 34.61 | 35.23 | 1,139,094 | +0.70(+2.02%) |
Oct 27, 2015 | 34.79 | 34.85 | 34.44 | 34.53 | 1,087,751 | -0.48(-1.37%) |
Oct 26, 2015 | 35.07 | 35.20 | 34.95 | 35.01 | 1,014,148 | -0.08(-0.22%) |
Oct 23, 2015 | 35.16 | 35.25 | 34.92 | 35.09 | 1,308,003 | +0.11(+0.30%) |
Oct 22, 2015 | 34.81 | 35.09 | 34.81 | 34.98 | 1,701,058 | +0.33(+0.94%) |
Oct 21, 2015 | 34.91 | 35.04 | 34.63 | 34.66 | 925,136 | -0.17(-0.49%) |
Oct 20, 2015 | 34.48 | 34.93 | 34.29 | 34.83 | 1,540,445 | +0.31(+0.89%) |
Oct 19, 2015 | 34.48 | 34.68 | 34.40 | 34.52 | 1,597,871 | -0.07(-0.19%) |
Oct 16, 2015 | 34.48 | 34.68 | 34.40 | 34.59 | 1,679,052 | +0.16(+0.47%) |
Oct 15, 2015 | 34.20 | 34.52 | 33.94 | 34.43 | 1,456,348 | +0.35(+1.04%) |
Oct 14, 2015 | 34.48 | 34.54 | 33.99 | 34.07 | 1,625,673 | -0.37(-1.08%) |
Oct 13, 2015 | 34.56 | 34.79 | 34.42 | 34.44 | 3,711,240 | -0.29(-0.83%) |
Oct 12, 2015 | 34.67 | 34.86 | 34.42 | 34.73 | 4,296,980 | +0.04(+0.11%) |
Oct 09, 2015 | 35.18 | 35.24 | 34.63 | 34.69 | 4,002,056 | -0.47(-1.33%) |
Oct 08, 2015 | 34.85 | 35.16 | 34.85 | 35.16 | 3,358,933 | +0.22(+0.63%) |
Oct 07, 2015 | 35.31 | 35.47 | 34.83 | 34.94 | 2,051,741 | -0.18(-0.52%) |
Oct 06, 2015 | 34.99 | 35.32 | 34.87 | 35.12 | 2,830,240 | +0.10(+0.27%) |
Oct 05, 2015 | 34.30 | 35.12 | 34.27 | 35.03 | 3,233,489 | +1.04(+3.07%) |
Oct 02, 2015 | 33.18 | 34.06 | 32.89 | 33.99 | 2,717,427 | +0.17(+0.51%) |
Oct 01, 2015 | 34.57 | 34.68 | 33.54 | 33.81 | 3,111,830 | -0.74(-2.13%) |
Sep 30, 2015 | 34.40 | 34.68 | 34.33 | 34.55 | 1,466,157 | +0.47(+1.37%) |
Sep 29, 2015 | 33.85 | 34.13 | 33.79 | 34.08 | 1,320,336 | +0.24(+0.71%) |
Sep 28, 2015 | 34.16 | 34.23 | 33.82 | 33.84 | 1,804,052 | -0.55(-1.58%) |
Sep 25, 2015 | 34.46 | 34.66 | 34.24 | 34.39 | 1,201,751 | +0.24(+0.70%) |
Sep 24, 2015 | 33.79 | 34.33 | 33.74 | 34.15 | 1,616,203 | +0.03(+0.08%) |
Sep 23, 2015 | 34.26 | 35.25 | 33.97 | 34.12 | 1,547,198 | -0.18(-0.53%) |
Sep 22, 2015 | 34.21 | 34.49 | 34.12 | 34.30 | 1,348,314 | -0.33(-0.97%) |
Sep 21, 2015 | 34.39 | 34.69 | 34.31 | 34.64 | 1,773,503 | +0.40(+1.17%) |
Sep 18, 2015 | 34.13 | 34.52 | 34.05 | 34.23 | 3,659,245 | -0.44(-1.27%) |
Sep 17, 2015 | 34.97 | 35.23 | 34.62 | 34.67 | 1,362,696 | -0.28(-0.79%) |
Sep 16, 2015 | 34.81 | 35.01 | 34.73 | 34.95 | 1,054,012 | +0.18(+0.52%) |
Sep 15, 2015 | 34.62 | 34.81 | 34.39 | 34.77 | 1,816,317 | +0.26(+0.75%) |
Sep 14, 2015 | 34.69 | 34.79 | 34.43 | 34.51 | 1,204,235 | -0.20(-0.58%) |
Sep 11, 2015 | 34.51 | 34.72 | 34.31 | 34.71 | 1,148,730 | +0.07(+0.19%) |
Sep 10, 2015 | 34.46 | 34.93 | 34.31 | 34.65 | 1,557,374 | +0.14(+0.42%) |
Sep 09, 2015 | 35.33 | 35.36 | 34.45 | 34.50 | 1,223,058 | -0.50(-1.42%) |
Sep 08, 2015 | 35.03 | 35.06 | 34.61 | 35.00 | 1,924,995 | +0.50(+1.44%) |
Sep 04, 2015 | 34.42 | 34.50 | 34.50 | 34.50 | 2,163,902 | -0.37(-1.07%) |
Sep 03, 2015 | 34.53 | 35.19 | 34.53 | 34.88 | 1,632,108 | +0.40(+1.16%) |
Sep 02, 2015 | 34.40 | 34.56 | 34.00 | 34.47 | 1,409,853 | +0.33(+0.95%) |
Sep 01, 2015 | 34.18 | 34.57 | 33.94 | 34.15 | 2,583,203 | -0.70(-2.00%) |
Aug 31, 2015 | 34.72 | 34.95 | 34.57 | 34.85 | 2,134,348 | -0.08(-0.22%) |
Aug 28, 2015 | 34.75 | 35.11 | 34.70 | 34.92 | 2,048,706 | +0.01(+0.03%) |
Aug 27, 2015 | 34.57 | 34.93 | 34.13 | 34.91 | 2,929,996 | +0.76(+2.22%) |
Aug 26, 2015 | 34.55 | 34.55 | 33.74 | 34.16 | 2,473,785 | +0.41(+1.22%) |
Aug 25, 2015 | 35.48 | 35.48 | 33.70 | 33.74 | 3,143,211 | -0.72(-2.08%) |
Aug 24, 2015 | 33.78 | 35.27 | 33.60 | 34.46 | 4,771,663 | -0.93(-2.62%) |
Aug 21, 2015 | 35.78 | 36.00 | 35.38 | 35.39 | 3,885,080 | -0.68(-1.88%) |
Aug 20, 2015 | 36.39 | 36.54 | 36.05 | 36.06 | 1,365,159 | -0.63(-1.72%) |
Aug 19, 2015 | 36.67 | 36.92 | 36.53 | 36.69 | 1,002,522 | -0.31(-0.83%) |
Aug 18, 2015 | 36.96 | 37.23 | 36.90 | 37.00 | 1,096,410 | -0.05(-0.13%) |
Aug 17, 2015 | 36.99 | 37.07 | 36.53 | 37.05 | 1,323,010 | -0.16(-0.44%) |
Aug 14, 2015 | 37.01 | 37.25 | 37.01 | 37.21 | 1,342,840 | +0.17(+0.46%) |
Aug 13, 2015 | 36.94 | 37.14 | 36.80 | 37.04 | 1,357,203 | +0.01(+0.03%) |
Aug 12, 2015 | 37.00 | 37.17 | 36.66 | 37.03 | 1,483,018 | -0.22(-0.59%) |
Aug 11, 2015 | 36.85 | 37.31 | 36.81 | 37.25 | 2,146,221 | -0.02(-0.05%) |
Aug 10, 2015 | 36.41 | 37.27 | 36.37 | 37.27 | 2,118,430 | +1.06(+2.93%) |
Aug 07, 2015 | 36.13 | 36.40 | 36.11 | 36.21 | 1,516,336 | -0.03(-0.08%) |
Aug 06, 2015 | 35.97 | 36.30 | 35.83 | 36.24 | 1,540,797 | +0.26(+0.72%) |
Aug 05, 2015 | 35.99 | 36.29 | 35.89 | 35.98 | 1,737,025 | +0.18(+0.51%) |
Aug 04, 2015 | 35.51 | 35.83 | 35.33 | 35.80 | 1,944,083 | +0.40(+1.13%) |