Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.73 | 38.87 | 38.08 | 38.10 | 5,496,070 | -0.71(-1.83%) |
Oct 29, 2015 | 38.19 | 38.85 | 38.12 | 38.80 | 5,165,769 | +0.58(+1.51%) |
Oct 28, 2015 | 37.05 | 38.24 | 36.97 | 38.23 | 5,958,634 | +0.89(+2.38%) |
Oct 27, 2015 | 37.88 | 38.07 | 36.66 | 37.34 | 15,737,531 | -2.86(-7.11%) |
Oct 26, 2015 | 40.48 | 40.56 | 39.98 | 40.20 | 3,463,932 | -0.35(-0.87%) |
Oct 23, 2015 | 40.43 | 40.69 | 40.29 | 40.55 | 4,074,841 | +0.38(+0.94%) |
Oct 22, 2015 | 40.10 | 40.52 | 40.09 | 40.17 | 3,375,276 | +0.30(+0.76%) |
Oct 21, 2015 | 39.76 | 40.41 | 39.63 | 39.87 | 3,392,383 | +0.27(+0.69%) |
Oct 20, 2015 | 39.19 | 39.88 | 39.08 | 39.59 | 4,942,677 | +0.49(+1.24%) |
Oct 19, 2015 | 38.70 | 39.12 | 38.56 | 39.11 | 3,294,776 | +0.29(+0.74%) |
Oct 16, 2015 | 38.89 | 38.94 | 38.54 | 38.82 | 2,325,816 | +0.16(+0.40%) |
Oct 15, 2015 | 38.14 | 38.67 | 38.01 | 38.66 | 2,546,047 | +0.88(+2.33%) |
Oct 14, 2015 | 38.23 | 38.38 | 37.74 | 37.78 | 2,241,811 | -0.53(-1.38%) |
Oct 13, 2015 | 38.38 | 38.66 | 38.25 | 38.31 | 1,678,965 | -0.28(-0.73%) |
Oct 12, 2015 | 38.59 | 38.67 | 38.43 | 38.59 | 1,847,176 | -0.02(-0.04%) |
Oct 09, 2015 | 38.85 | 39.12 | 38.50 | 38.61 | 2,566,480 | -0.19(-0.49%) |
Oct 08, 2015 | 38.43 | 38.80 | 38.33 | 38.80 | 2,386,433 | +0.17(+0.45%) |
Oct 07, 2015 | 38.50 | 38.78 | 38.06 | 38.62 | 2,815,191 | +0.30(+0.77%) |
Oct 06, 2015 | 38.31 | 38.63 | 38.12 | 38.33 | 2,990,353 | -0.11(-0.28%) |
Oct 05, 2015 | 38.08 | 38.55 | 37.98 | 38.43 | 2,951,195 | +0.63(+1.66%) |
Oct 02, 2015 | 36.91 | 37.81 | 36.80 | 37.81 | 3,364,343 | -0.07(-0.17%) |
Oct 01, 2015 | 37.68 | 37.95 | 37.37 | 37.87 | 3,194,029 | +0.17(+0.46%) |
Sep 30, 2015 | 37.57 | 37.74 | 37.11 | 37.70 | 5,319,217 | +0.60(+1.62%) |
Sep 29, 2015 | 36.80 | 37.14 | 36.41 | 37.10 | 4,174,859 | +0.48(+1.30%) |
Sep 28, 2015 | 37.16 | 37.20 | 36.43 | 36.62 | 3,386,509 | -0.75(-2.01%) |
Sep 25, 2015 | 37.58 | 37.72 | 37.11 | 37.37 | 3,452,285 | +0.23(+0.62%) |
Sep 24, 2015 | 36.16 | 37.21 | 36.12 | 37.14 | 5,484,391 | +0.54(+1.46%) |
Sep 23, 2015 | 36.42 | 36.75 | 36.32 | 36.60 | 2,683,447 | +0.27(+0.75%) |
Sep 22, 2015 | 36.34 | 36.50 | 36.08 | 36.33 | 3,003,301 | -0.45(-1.23%) |
Sep 21, 2015 | 36.80 | 37.18 | 36.47 | 36.79 | 5,223,278 | +0.29(+0.79%) |
Sep 18, 2015 | 36.94 | 37.12 | 36.42 | 36.50 | 9,011,113 | -1.23(-3.25%) |
Sep 17, 2015 | 38.34 | 38.46 | 37.63 | 37.72 | 3,159,526 | -0.58(-1.51%) |
Sep 16, 2015 | 38.01 | 38.42 | 37.89 | 38.30 | 3,689,387 | +0.24(+0.63%) |
Sep 15, 2015 | 37.74 | 38.17 | 37.49 | 38.06 | 3,237,883 | +0.54(+1.45%) |
Sep 14, 2015 | 37.82 | 37.82 | 37.42 | 37.52 | 2,139,688 | -0.32(-0.85%) |
Sep 11, 2015 | 37.45 | 37.84 | 37.25 | 37.84 | 2,944,098 | +0.12(+0.31%) |
Sep 10, 2015 | 37.12 | 37.97 | 37.12 | 37.72 | 3,393,658 | +0.42(+1.13%) |
Sep 09, 2015 | 38.19 | 38.30 | 37.20 | 37.30 | 2,966,976 | -0.49(-1.31%) |
Sep 08, 2015 | 37.58 | 37.83 | 37.18 | 37.80 | 2,950,421 | +0.97(+2.64%) |
Sep 04, 2015 | 37.17 | 36.83 | 36.83 | 36.83 | 4,380,053 | -0.89(-2.36%) |
Sep 03, 2015 | 37.61 | 38.10 | 37.54 | 37.72 | 3,041,374 | +0.18(+0.48%) |
Sep 02, 2015 | 37.48 | 37.67 | 37.00 | 37.54 | 3,734,280 | +0.68(+1.85%) |
Sep 01, 2015 | 36.97 | 37.40 | 36.59 | 36.85 | 5,565,129 | -0.99(-2.61%) |
Aug 31, 2015 | 37.88 | 38.03 | 37.72 | 37.84 | 4,410,790 | -0.22(-0.58%) |
Aug 28, 2015 | 38.24 | 38.38 | 37.63 | 38.06 | 4,161,276 | -0.48(-1.24%) |
Aug 27, 2015 | 38.30 | 38.61 | 37.74 | 38.54 | 4,139,341 | +0.64(+1.69%) |
Aug 26, 2015 | 37.77 | 38.06 | 36.76 | 37.90 | 5,643,177 | +1.26(+3.45%) |
Aug 25, 2015 | 37.66 | 37.91 | 36.64 | 36.64 | 6,298,625 | +0.17(+0.47%) |
Aug 24, 2015 | 35.49 | 37.52 | 34.47 | 36.47 | 7,257,779 | -1.85(-4.84%) |
Aug 21, 2015 | 39.16 | 39.45 | 38.29 | 38.32 | 6,752,753 | -1.39(-3.51%) |
Aug 20, 2015 | 39.88 | 39.96 | 39.66 | 39.71 | 4,439,024 | -0.62(-1.54%) |
Aug 19, 2015 | 40.33 | 40.61 | 40.02 | 40.34 | 3,816,562 | -0.27(-0.67%) |
Aug 18, 2015 | 40.30 | 40.69 | 40.19 | 40.61 | 3,913,716 | +0.30(+0.75%) |
Aug 17, 2015 | 40.11 | 40.31 | 39.89 | 40.30 | 3,552,859 | -0.18(-0.45%) |
Aug 14, 2015 | 39.99 | 40.55 | 39.84 | 40.48 | 3,875,619 | +0.46(+1.15%) |
Aug 13, 2015 | 38.95 | 41.77 | 38.88 | 40.02 | 17,804,756 | +1.10(+2.82%) |
Aug 12, 2015 | 38.98 | 39.11 | 38.24 | 38.93 | 4,700,471 | -0.30(-0.75%) |
Aug 11, 2015 | 39.07 | 39.46 | 38.98 | 39.22 | 3,383,443 | -0.44(-1.12%) |
Aug 10, 2015 | 39.56 | 39.79 | 39.48 | 39.66 | 2,467,873 | +0.37(+0.94%) |
Aug 07, 2015 | 38.94 | 39.31 | 38.82 | 39.29 | 2,383,457 | +0.20(+0.50%) |
Aug 06, 2015 | 39.06 | 39.25 | 38.93 | 39.10 | 3,410,914 | +0.18(+0.46%) |
Aug 05, 2015 | 39.41 | 39.61 | 38.86 | 38.92 | 4,449,010 | -0.25(-0.63%) |
Aug 04, 2015 | 39.59 | 39.61 | 38.99 | 39.16 | 4,757,872 | -0.38(-0.95%) |