Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 36.73 | 36.82 | 36.32 | 36.50 | 1,421,675 | -0.26(-0.71%) |
Oct 29, 2015 | 37.04 | 37.22 | 36.67 | 36.76 | 672,133 | -0.54(-1.45%) |
Oct 28, 2015 | 36.97 | 37.58 | 36.42 | 37.30 | 1,014,774 | +0.32(+0.86%) |
Oct 27, 2015 | 37.51 | 37.54 | 36.66 | 36.98 | 1,357,182 | -0.60(-1.59%) |
Oct 26, 2015 | 36.24 | 37.85 | 35.96 | 37.58 | 1,810,440 | +1.45(+4.00%) |
Oct 23, 2015 | 35.61 | 36.24 | 35.61 | 36.13 | 1,830,884 | +0.80(+2.27%) |
Oct 22, 2015 | 36.33 | 36.37 | 35.16 | 35.33 | 2,905,034 | -0.86(-2.37%) |
Oct 21, 2015 | 35.92 | 36.40 | 35.89 | 36.19 | 1,040,559 | +0.25(+0.70%) |
Oct 20, 2015 | 35.99 | 36.51 | 35.75 | 35.94 | 463,332 | -0.09(-0.26%) |
Oct 19, 2015 | 35.52 | 36.03 | 35.47 | 36.03 | 1,554,432 | +0.47(+1.31%) |
Oct 16, 2015 | 35.63 | 35.66 | 35.33 | 35.56 | 878,791 | -0.06(-0.16%) |
Oct 15, 2015 | 35.60 | 36.11 | 35.14 | 35.62 | 711,594 | +0.11(+0.32%) |
Oct 14, 2015 | 35.73 | 36.08 | 35.38 | 35.51 | 971,163 | -0.15(-0.42%) |
Oct 13, 2015 | 36.22 | 36.27 | 35.55 | 35.66 | 1,127,345 | -1.06(-2.90%) |
Oct 12, 2015 | 36.31 | 36.76 | 36.31 | 36.72 | 792,916 | +0.37(+1.03%) |
Oct 09, 2015 | 36.48 | 36.77 | 36.15 | 36.35 | 805,053 | -0.11(-0.31%) |
Oct 08, 2015 | 37.10 | 37.25 | 36.13 | 36.46 | 1,098,781 | -0.74(-1.98%) |
Oct 07, 2015 | 36.39 | 37.26 | 36.31 | 37.20 | 3,670,010 | +1.22(+3.40%) |
Oct 06, 2015 | 36.63 | 36.78 | 35.93 | 35.97 | 1,342,148 | -0.61(-1.66%) |
Oct 05, 2015 | 35.47 | 36.66 | 35.26 | 36.58 | 2,272,930 | +1.26(+3.57%) |
Oct 02, 2015 | 35.23 | 35.90 | 34.83 | 35.32 | 2,439,428 | +0.22(+0.64%) |
Oct 01, 2015 | 35.10 | 35.50 | 34.84 | 35.10 | 1,037,217 | -0.03(-0.08%) |
Sep 30, 2015 | 35.01 | 35.38 | 34.80 | 35.12 | 2,212,052 | +0.45(+1.29%) |
Sep 29, 2015 | 35.35 | 35.35 | 34.51 | 34.68 | 1,490,915 | -0.53(-1.51%) |
Sep 28, 2015 | 36.28 | 36.33 | 34.96 | 35.21 | 1,810,372 | -1.17(-3.21%) |
Sep 25, 2015 | 36.75 | 36.96 | 36.15 | 36.37 | 858,025 | -0.16(-0.43%) |
Sep 24, 2015 | 36.69 | 36.88 | 36.21 | 36.53 | 693,536 | -0.33(-0.89%) |
Sep 23, 2015 | 37.20 | 37.33 | 36.70 | 36.86 | 848,774 | -0.41(-1.10%) |
Sep 22, 2015 | 37.43 | 37.63 | 36.79 | 37.27 | 936,413 | -0.54(-1.43%) |
Sep 21, 2015 | 37.54 | 38.19 | 37.51 | 37.81 | 2,482,865 | +0.47(+1.25%) |
Sep 18, 2015 | 37.68 | 38.20 | 37.22 | 37.34 | 1,837,091 | -0.80(-2.10%) |
Sep 17, 2015 | 37.99 | 38.47 | 37.75 | 38.15 | 1,807,827 | +0.21(+0.57%) |
Sep 16, 2015 | 37.64 | 38.28 | 37.52 | 37.93 | 1,134,706 | +0.21(+0.54%) |
Sep 15, 2015 | 37.64 | 37.83 | 37.10 | 37.73 | 1,395,547 | +0.19(+0.50%) |
Sep 14, 2015 | 37.50 | 37.76 | 37.36 | 37.54 | 1,449,910 | +0.06(+0.15%) |
Sep 11, 2015 | 37.32 | 37.81 | 37.23 | 37.48 | 2,172,219 | +0.24(+0.65%) |
Sep 10, 2015 | 36.92 | 37.71 | 36.77 | 37.24 | 1,345,704 | +0.21(+0.58%) |
Sep 09, 2015 | 37.71 | 37.94 | 36.98 | 37.03 | 1,015,289 | -0.32(-0.85%) |
Sep 08, 2015 | 37.66 | 37.66 | 37.05 | 37.34 | 986,153 | +0.35(+0.93%) |
Sep 04, 2015 | 37.20 | 37.00 | 37.00 | 37.00 | 772,131 | -0.37(-1.00%) |
Sep 03, 2015 | 37.40 | 37.71 | 37.20 | 37.37 | 875,350 | +0.12(+0.33%) |
Sep 02, 2015 | 37.40 | 37.45 | 36.87 | 37.25 | 909,839 | +0.24(+0.66%) |
Sep 01, 2015 | 37.75 | 37.75 | 36.87 | 37.01 | 1,354,846 | -0.61(-1.61%) |
Aug 31, 2015 | 38.09 | 38.57 | 37.53 | 37.62 | 1,014,441 | -0.51(-1.35%) |
Aug 28, 2015 | 37.84 | 38.33 | 37.73 | 38.13 | 1,236,304 | +0.06(+0.15%) |
Aug 27, 2015 | 38.29 | 38.46 | 37.33 | 38.07 | 1,587,204 | +0.22(+0.59%) |
Aug 26, 2015 | 37.48 | 37.87 | 37.06 | 37.85 | 2,657,993 | +1.29(+3.52%) |
Aug 25, 2015 | 38.77 | 38.85 | 36.56 | 36.56 | 2,220,814 | -1.29(-3.40%) |
Aug 24, 2015 | 39.05 | 39.11 | 37.27 | 37.85 | 2,549,591 | -1.31(-3.34%) |
Aug 21, 2015 | 40.20 | 40.29 | 39.14 | 39.16 | 1,912,287 | -1.45(-3.56%) |
Aug 20, 2015 | 40.44 | 41.67 | 40.16 | 40.60 | 1,434,261 | +0.03(+0.07%) |
Aug 19, 2015 | 40.37 | 40.87 | 40.23 | 40.57 | 2,179,477 | -0.17(-0.41%) |
Aug 18, 2015 | 40.65 | 41.11 | 40.51 | 40.74 | 2,127,396 | +0.11(+0.28%) |
Aug 17, 2015 | 40.23 | 40.78 | 40.16 | 40.63 | 1,906,618 | +0.13(+0.32%) |
Aug 14, 2015 | 40.51 | 40.62 | 40.20 | 40.50 | 1,441,915 | +0.18(+0.44%) |
Aug 13, 2015 | 40.63 | 40.94 | 40.24 | 40.32 | 2,872,437 | -0.17(-0.41%) |
Aug 12, 2015 | 40.23 | 40.60 | 39.81 | 40.49 | 2,153,036 | +0.21(+0.51%) |
Aug 11, 2015 | 40.15 | 40.70 | 40.14 | 40.29 | 1,656,209 | -0.03(-0.07%) |
Aug 10, 2015 | 40.57 | 40.88 | 40.16 | 40.31 | 1,473,972 | -0.19(-0.46%) |
Aug 07, 2015 | 41.11 | 41.12 | 40.15 | 40.50 | 1,260,050 | -0.69(-1.68%) |
Aug 06, 2015 | 41.47 | 41.51 | 40.67 | 41.19 | 1,620,221 | -0.21(-0.50%) |
Aug 05, 2015 | 41.67 | 41.87 | 41.22 | 41.40 | 1,295,125 | -0.11(-0.27%) |
Aug 04, 2015 | 41.46 | 41.91 | 41.07 | 41.51 | 1,696,936 | +0.05(+0.11%) |