Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.87 | 34.09 | 33.07 | 33.77 | 4,141,183 | -0.24(-0.71%) |
Oct 29, 2015 | 32.76 | 34.16 | 32.70 | 34.01 | 3,626,665 | +1.28(+3.92%) |
Oct 28, 2015 | 32.74 | 33.33 | 32.26 | 32.73 | 6,674,109 | +0.01(+0.03%) |
Oct 27, 2015 | 33.81 | 33.84 | 32.68 | 32.72 | 8,730,003 | -1.64(-4.76%) |
Oct 26, 2015 | 35.81 | 35.95 | 34.31 | 34.35 | 4,394,250 | -1.14(-3.21%) |
Oct 23, 2015 | 35.14 | 36.29 | 34.65 | 35.49 | 7,191,064 | +0.57(+1.64%) |
Oct 22, 2015 | 37.87 | 37.87 | 34.81 | 34.92 | 7,549,553 | -3.05(-8.02%) |
Oct 21, 2015 | 38.68 | 38.83 | 37.88 | 37.97 | 3,547,507 | -0.78(-2.02%) |
Oct 20, 2015 | 38.37 | 39.42 | 37.80 | 38.75 | 2,097,278 | +0.34(+0.88%) |
Oct 19, 2015 | 38.85 | 39.03 | 38.29 | 38.41 | 2,491,178 | -0.66(-1.69%) |
Oct 16, 2015 | 39.26 | 39.65 | 38.73 | 39.07 | 2,172,041 | -0.03(-0.08%) |
Oct 15, 2015 | 38.15 | 39.11 | 37.58 | 39.10 | 1,982,189 | +0.97(+2.53%) |
Oct 14, 2015 | 37.62 | 38.31 | 37.42 | 38.14 | 1,495,027 | +0.49(+1.30%) |
Oct 13, 2015 | 37.70 | 38.27 | 37.14 | 37.65 | 2,422,838 | -0.37(-0.98%) |
Oct 12, 2015 | 38.07 | 38.08 | 37.45 | 38.02 | 2,355,316 | -0.06(-0.15%) |
Oct 09, 2015 | 38.46 | 38.66 | 37.67 | 38.08 | 2,790,262 | -0.27(-0.71%) |
Oct 08, 2015 | 37.49 | 38.50 | 37.43 | 38.35 | 2,560,956 | +0.95(+2.53%) |
Oct 07, 2015 | 38.02 | 38.10 | 36.82 | 37.40 | 2,999,236 | +0.53(+1.44%) |
Oct 06, 2015 | 36.45 | 37.74 | 36.27 | 36.87 | 4,920,007 | +0.51(+1.41%) |
Oct 05, 2015 | 35.32 | 36.38 | 35.06 | 36.36 | 3,995,987 | +1.42(+4.07%) |
Oct 02, 2015 | 32.81 | 34.95 | 32.80 | 34.94 | 3,150,064 | +1.85(+5.59%) |
Oct 01, 2015 | 33.84 | 34.30 | 32.83 | 33.09 | 3,271,625 | -0.02(-0.06%) |
Sep 30, 2015 | 33.60 | 33.62 | 32.25 | 33.11 | 7,550,757 | -0.15(-0.45%) |
Sep 29, 2015 | 34.40 | 34.84 | 33.16 | 33.26 | 4,849,210 | -1.07(-3.13%) |
Sep 28, 2015 | 35.48 | 35.70 | 34.19 | 34.33 | 3,681,105 | -1.46(-4.07%) |
Sep 25, 2015 | 36.52 | 36.68 | 35.54 | 35.79 | 3,006,347 | -0.46(-1.27%) |
Sep 24, 2015 | 36.60 | 36.95 | 36.17 | 36.25 | 4,554,126 | -0.61(-1.65%) |
Sep 23, 2015 | 37.43 | 37.56 | 36.65 | 36.85 | 1,984,902 | -0.39(-1.04%) |
Sep 22, 2015 | 37.20 | 37.92 | 37.01 | 37.24 | 2,051,885 | -0.48(-1.26%) |
Sep 21, 2015 | 37.90 | 38.23 | 37.49 | 37.72 | 1,697,779 | +0.03(+0.07%) |
Sep 18, 2015 | 37.49 | 37.85 | 37.28 | 37.69 | 3,635,520 | -0.46(-1.21%) |
Sep 17, 2015 | 38.14 | 38.91 | 37.84 | 38.15 | 2,611,775 | +0.05(+0.13%) |
Sep 16, 2015 | 37.43 | 38.16 | 37.37 | 38.10 | 2,122,521 | +0.73(+1.96%) |
Sep 15, 2015 | 37.00 | 37.44 | 36.84 | 37.37 | 2,157,626 | +0.58(+1.57%) |
Sep 14, 2015 | 36.99 | 37.10 | 36.52 | 36.79 | 2,301,909 | -0.31(-0.84%) |
Sep 11, 2015 | 36.78 | 37.25 | 36.55 | 37.10 | 3,020,118 | -0.21(-0.56%) |
Sep 10, 2015 | 37.18 | 37.72 | 36.65 | 37.31 | 3,192,975 | +0.05(+0.14%) |
Sep 09, 2015 | 38.41 | 39.09 | 37.20 | 37.26 | 1,942,711 | -0.98(-2.57%) |
Sep 08, 2015 | 37.75 | 38.33 | 37.35 | 38.24 | 2,159,761 | +0.85(+2.27%) |
Sep 04, 2015 | 38.06 | 37.40 | 37.40 | 37.40 | 2,812,087 | -0.98(-2.54%) |
Sep 03, 2015 | 38.70 | 39.49 | 37.98 | 38.37 | 2,920,580 | -0.16(-0.42%) |
Sep 02, 2015 | 39.00 | 39.57 | 37.77 | 38.54 | 2,308,345 | -0.04(-0.09%) |
Sep 01, 2015 | 38.46 | 39.62 | 38.34 | 38.57 | 3,688,322 | -1.21(-3.03%) |
Aug 31, 2015 | 39.42 | 40.16 | 38.73 | 39.78 | 2,437,523 | +0.06(+0.14%) |
Aug 28, 2015 | 39.16 | 40.46 | 38.90 | 39.72 | 3,007,548 | +0.39(+0.99%) |
Aug 27, 2015 | 38.73 | 39.77 | 38.41 | 39.33 | 5,063,696 | +1.33(+3.51%) |
Aug 26, 2015 | 37.24 | 38.03 | 36.49 | 38.00 | 2,931,457 | +1.62(+4.44%) |
Aug 25, 2015 | 37.77 | 37.95 | 36.38 | 36.38 | 2,989,448 | +0.13(+0.35%) |
Aug 24, 2015 | 36.06 | 38.16 | 35.90 | 36.26 | 3,636,173 | -1.70(-4.47%) |
Aug 21, 2015 | 37.81 | 38.67 | 37.42 | 37.95 | 2,564,579 | +0.02(+0.05%) |
Aug 20, 2015 | 38.49 | 38.86 | 37.93 | 37.93 | 1,772,648 | -0.62(-1.60%) |
Aug 19, 2015 | 39.29 | 39.55 | 38.08 | 38.55 | 2,086,493 | -1.13(-2.86%) |
Aug 18, 2015 | 39.73 | 40.33 | 39.32 | 39.69 | 1,826,955 | -0.42(-1.06%) |
Aug 17, 2015 | 39.54 | 40.31 | 39.22 | 40.11 | 1,224,590 | +0.12(+0.29%) |
Aug 14, 2015 | 40.03 | 40.60 | 39.77 | 39.99 | 1,625,396 | -0.06(-0.15%) |
Aug 13, 2015 | 39.81 | 40.49 | 39.33 | 40.05 | 2,195,647 | -0.16(-0.41%) |
Aug 12, 2015 | 38.87 | 40.24 | 38.54 | 40.22 | 2,471,446 | +1.33(+3.42%) |
Aug 11, 2015 | 38.27 | 39.09 | 37.54 | 38.89 | 2,388,579 | -0.30(-0.76%) |
Aug 10, 2015 | 38.22 | 39.25 | 38.10 | 39.18 | 1,805,053 | +1.23(+3.24%) |
Aug 07, 2015 | 38.53 | 39.09 | 37.81 | 37.95 | 2,497,163 | -0.78(-2.02%) |
Aug 06, 2015 | 37.73 | 39.03 | 37.36 | 38.73 | 2,832,657 | +0.70(+1.84%) |
Aug 05, 2015 | 38.69 | 39.27 | 37.96 | 38.03 | 2,690,596 | -0.13(-0.33%) |
Aug 04, 2015 | 38.60 | 38.63 | 37.85 | 38.16 | 2,934,606 | -0.12(-0.32%) |