Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.74 | 38.88 | 38.09 | 38.10 | 5,495,270 | -0.71(-1.83%) |
Oct 29, 2015 | 38.19 | 38.86 | 38.13 | 38.81 | 5,165,017 | +0.58(+1.51%) |
Oct 28, 2015 | 37.05 | 38.25 | 36.97 | 38.23 | 5,957,766 | +0.89(+2.38%) |
Oct 27, 2015 | 37.89 | 38.08 | 36.67 | 37.34 | 15,735,238 | -2.86(-7.11%) |
Oct 26, 2015 | 40.49 | 40.56 | 39.98 | 40.20 | 3,463,427 | -0.35(-0.87%) |
Oct 23, 2015 | 40.44 | 40.70 | 40.29 | 40.56 | 4,074,247 | +0.38(+0.94%) |
Oct 22, 2015 | 40.11 | 40.53 | 40.09 | 40.18 | 3,374,784 | +0.30(+0.76%) |
Oct 21, 2015 | 39.76 | 40.42 | 39.63 | 39.87 | 3,391,889 | +0.27(+0.69%) |
Oct 20, 2015 | 39.20 | 39.89 | 39.09 | 39.60 | 4,941,957 | +0.49(+1.24%) |
Oct 19, 2015 | 38.71 | 39.13 | 38.57 | 39.11 | 3,294,296 | +0.29(+0.74%) |
Oct 16, 2015 | 38.90 | 38.94 | 38.55 | 38.83 | 2,325,478 | +0.16(+0.40%) |
Oct 15, 2015 | 38.15 | 38.67 | 38.02 | 38.67 | 2,545,676 | +0.88(+2.33%) |
Oct 14, 2015 | 38.23 | 38.39 | 37.75 | 37.79 | 2,241,484 | -0.53(-1.38%) |
Oct 13, 2015 | 38.38 | 38.66 | 38.26 | 38.32 | 1,678,720 | -0.28(-0.73%) |
Oct 12, 2015 | 38.60 | 38.68 | 38.44 | 38.60 | 1,846,907 | -0.02(-0.04%) |
Oct 09, 2015 | 38.86 | 39.13 | 38.51 | 38.61 | 2,566,106 | -0.19(-0.49%) |
Oct 08, 2015 | 38.44 | 38.81 | 38.34 | 38.80 | 2,386,085 | +0.17(+0.45%) |
Oct 07, 2015 | 38.50 | 38.78 | 38.07 | 38.63 | 2,814,781 | +0.30(+0.77%) |
Oct 06, 2015 | 38.32 | 38.64 | 38.13 | 38.33 | 2,989,917 | -0.11(-0.28%) |
Oct 05, 2015 | 38.08 | 38.55 | 37.99 | 38.44 | 2,950,765 | +0.63(+1.66%) |
Oct 02, 2015 | 36.91 | 37.81 | 36.81 | 37.81 | 3,363,853 | -0.07(-0.17%) |
Oct 01, 2015 | 37.68 | 37.95 | 37.38 | 37.88 | 3,193,563 | +0.17(+0.46%) |
Sep 30, 2015 | 37.57 | 37.75 | 37.11 | 37.71 | 5,318,442 | +0.60(+1.62%) |
Sep 29, 2015 | 36.81 | 37.15 | 36.41 | 37.10 | 4,174,251 | +0.48(+1.30%) |
Sep 28, 2015 | 37.16 | 37.20 | 36.44 | 36.63 | 3,386,016 | -0.75(-2.01%) |
Sep 25, 2015 | 37.59 | 37.73 | 37.11 | 37.38 | 3,451,782 | +0.23(+0.62%) |
Sep 24, 2015 | 36.17 | 37.21 | 36.12 | 37.15 | 5,483,592 | +0.54(+1.46%) |
Sep 23, 2015 | 36.43 | 36.76 | 36.32 | 36.61 | 2,683,056 | +0.27(+0.75%) |
Sep 22, 2015 | 36.35 | 36.50 | 36.08 | 36.34 | 3,002,864 | -0.45(-1.23%) |
Sep 21, 2015 | 36.81 | 37.19 | 36.48 | 36.79 | 5,222,517 | +0.29(+0.79%) |
Sep 18, 2015 | 36.95 | 37.12 | 36.43 | 36.50 | 9,009,801 | -1.23(-3.25%) |
Sep 17, 2015 | 38.35 | 38.46 | 37.64 | 37.73 | 3,159,066 | -0.58(-1.50%) |
Sep 16, 2015 | 38.02 | 38.42 | 37.90 | 38.31 | 3,688,850 | +0.24(+0.63%) |
Sep 15, 2015 | 37.75 | 38.18 | 37.50 | 38.07 | 3,237,411 | +0.54(+1.45%) |
Sep 14, 2015 | 37.83 | 37.83 | 37.43 | 37.52 | 2,139,376 | -0.32(-0.85%) |
Sep 11, 2015 | 37.46 | 37.85 | 37.25 | 37.85 | 2,943,670 | +0.12(+0.31%) |
Sep 10, 2015 | 37.13 | 37.98 | 37.12 | 37.73 | 3,393,164 | +0.42(+1.13%) |
Sep 09, 2015 | 38.20 | 38.31 | 37.20 | 37.31 | 2,966,544 | -0.49(-1.31%) |
Sep 08, 2015 | 37.58 | 37.83 | 37.19 | 37.80 | 2,949,992 | +0.97(+2.64%) |
Sep 04, 2015 | 37.18 | 36.83 | 36.83 | 36.83 | 4,379,415 | -0.89(-2.36%) |
Sep 03, 2015 | 37.62 | 38.11 | 37.55 | 37.72 | 3,040,931 | +0.18(+0.48%) |
Sep 02, 2015 | 37.48 | 37.67 | 37.01 | 37.54 | 3,733,736 | +0.68(+1.85%) |
Sep 01, 2015 | 36.97 | 37.41 | 36.59 | 36.86 | 5,564,318 | -0.99(-2.61%) |
Aug 31, 2015 | 37.89 | 38.03 | 37.72 | 37.85 | 4,410,147 | -0.22(-0.58%) |
Aug 28, 2015 | 38.24 | 38.39 | 37.63 | 38.07 | 4,160,670 | -0.48(-1.24%) |
Aug 27, 2015 | 38.31 | 38.61 | 37.74 | 38.55 | 4,138,738 | +0.64(+1.69%) |
Aug 26, 2015 | 37.77 | 38.06 | 36.77 | 37.91 | 5,642,355 | +1.26(+3.45%) |
Aug 25, 2015 | 37.67 | 37.91 | 36.64 | 36.64 | 6,297,707 | +0.17(+0.47%) |
Aug 24, 2015 | 35.50 | 37.53 | 34.48 | 36.47 | 7,256,722 | -1.85(-4.84%) |
Aug 21, 2015 | 39.17 | 39.46 | 38.30 | 38.32 | 6,751,770 | -1.39(-3.51%) |
Aug 20, 2015 | 39.88 | 39.96 | 39.66 | 39.72 | 4,438,378 | -0.62(-1.54%) |
Aug 19, 2015 | 40.33 | 40.62 | 40.02 | 40.34 | 3,816,006 | -0.27(-0.67%) |
Aug 18, 2015 | 40.31 | 40.69 | 40.19 | 40.61 | 3,913,146 | +0.30(+0.75%) |
Aug 17, 2015 | 40.11 | 40.31 | 39.90 | 40.31 | 3,552,342 | -0.18(-0.45%) |
Aug 14, 2015 | 40.00 | 40.55 | 39.84 | 40.49 | 3,875,054 | +0.46(+1.15%) |
Aug 13, 2015 | 38.96 | 41.78 | 38.88 | 40.03 | 17,802,164 | +1.10(+2.82%) |
Aug 12, 2015 | 38.99 | 39.11 | 38.25 | 38.93 | 4,699,786 | -0.30(-0.75%) |
Aug 11, 2015 | 39.08 | 39.46 | 38.99 | 39.23 | 3,382,950 | -0.44(-1.12%) |
Aug 10, 2015 | 39.56 | 39.79 | 39.49 | 39.67 | 2,467,514 | +0.37(+0.94%) |
Aug 07, 2015 | 38.95 | 39.32 | 38.82 | 39.30 | 2,383,110 | +0.20(+0.50%) |
Aug 06, 2015 | 39.07 | 39.25 | 38.93 | 39.10 | 3,410,417 | +0.18(+0.46%) |
Aug 05, 2015 | 39.41 | 39.61 | 38.87 | 38.92 | 4,448,362 | -0.25(-0.63%) |
Aug 04, 2015 | 39.60 | 39.62 | 39.00 | 39.17 | 4,757,179 | -0.38(-0.95%) |