Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.56 | 38.83 | 38.43 | 38.62 | 2,119,604 | +0.19(+0.51%) |
Oct 29, 2015 | 38.69 | 38.80 | 37.91 | 38.42 | 2,566,532 | -0.45(-1.16%) |
Oct 28, 2015 | 39.46 | 39.62 | 38.41 | 38.87 | 2,333,474 | -0.58(-1.48%) |
Oct 27, 2015 | 39.48 | 39.64 | 39.24 | 39.45 | 1,705,154 | -0.13(-0.32%) |
Oct 26, 2015 | 39.43 | 39.59 | 39.14 | 39.58 | 1,926,085 | +0.03(+0.08%) |
Oct 23, 2015 | 40.06 | 40.10 | 39.45 | 39.55 | 2,250,680 | -0.69(-1.71%) |
Oct 22, 2015 | 39.88 | 40.35 | 39.79 | 40.24 | 2,201,745 | +0.43(+1.07%) |
Oct 21, 2015 | 40.18 | 40.32 | 39.75 | 39.81 | 2,245,522 | -0.16(-0.39%) |
Oct 20, 2015 | 39.92 | 40.18 | 39.81 | 39.97 | 1,904,427 | -0.07(-0.19%) |
Oct 19, 2015 | 39.85 | 40.05 | 39.56 | 40.05 | 2,890,294 | +0.13(+0.32%) |
Oct 16, 2015 | 39.88 | 40.08 | 39.71 | 39.92 | 2,535,946 | +0.22(+0.57%) |
Oct 15, 2015 | 39.27 | 39.74 | 39.07 | 39.69 | 2,201,948 | +0.56(+1.44%) |
Oct 14, 2015 | 39.30 | 39.42 | 39.03 | 39.13 | 2,005,579 | -0.14(-0.36%) |
Oct 13, 2015 | 39.48 | 39.65 | 39.13 | 39.27 | 2,247,990 | -0.25(-0.63%) |
Oct 12, 2015 | 39.21 | 39.69 | 39.21 | 39.52 | 1,888,741 | +0.31(+0.78%) |
Oct 09, 2015 | 39.30 | 39.47 | 38.92 | 39.21 | 3,031,389 | -0.07(-0.17%) |
Oct 08, 2015 | 38.59 | 39.29 | 38.50 | 39.28 | 2,427,629 | +0.59(+1.53%) |
Oct 07, 2015 | 39.18 | 39.18 | 38.54 | 38.69 | 3,691,513 | -0.35(-0.90%) |
Oct 06, 2015 | 39.36 | 39.36 | 38.68 | 39.04 | 3,180,421 | -0.46(-1.18%) |
Oct 05, 2015 | 39.60 | 39.68 | 39.00 | 39.51 | 2,471,097 | +0.10(+0.25%) |
Oct 02, 2015 | 39.24 | 39.58 | 38.70 | 39.41 | 2,837,297 | +0.40(+1.04%) |
Oct 01, 2015 | 39.21 | 39.30 | 38.59 | 39.01 | 3,149,464 | -0.10(-0.27%) |
Sep 30, 2015 | 38.42 | 39.16 | 38.31 | 39.11 | 2,497,828 | +0.82(+2.15%) |
Sep 29, 2015 | 38.17 | 38.49 | 38.04 | 38.29 | 3,434,640 | +0.10(+0.27%) |
Sep 28, 2015 | 38.08 | 38.57 | 38.06 | 38.18 | 2,832,482 | -0.02(-0.06%) |
Sep 25, 2015 | 37.67 | 38.43 | 37.47 | 38.20 | 2,968,738 | +0.61(+1.63%) |
Sep 24, 2015 | 36.94 | 37.70 | 36.83 | 37.59 | 2,931,778 | +0.53(+1.43%) |
Sep 23, 2015 | 36.91 | 37.10 | 36.65 | 37.06 | 2,564,748 | +0.17(+0.47%) |
Sep 22, 2015 | 36.81 | 37.14 | 36.69 | 36.89 | 1,845,551 | -0.19(-0.53%) |
Sep 21, 2015 | 36.97 | 37.24 | 36.88 | 37.08 | 2,066,417 | +0.13(+0.36%) |
Sep 18, 2015 | 36.47 | 37.17 | 36.46 | 36.95 | 5,494,597 | +0.10(+0.28%) |
Sep 17, 2015 | 36.20 | 37.27 | 36.14 | 36.84 | 2,882,545 | +0.58(+1.59%) |
Sep 16, 2015 | 36.08 | 36.44 | 36.01 | 36.26 | 2,694,952 | +0.11(+0.31%) |
Sep 15, 2015 | 36.14 | 36.29 | 35.68 | 36.15 | 2,295,869 | +0.03(+0.08%) |
Sep 14, 2015 | 36.00 | 36.32 | 35.91 | 36.12 | 2,847,127 | +0.26(+0.73%) |
Sep 11, 2015 | 35.22 | 35.86 | 35.10 | 35.86 | 2,322,696 | +0.48(+1.35%) |
Sep 10, 2015 | 35.05 | 35.73 | 35.04 | 35.38 | 4,495,486 | +0.28(+0.79%) |
Sep 09, 2015 | 35.43 | 35.81 | 35.05 | 35.10 | 2,754,164 | -0.30(-0.85%) |
Sep 08, 2015 | 35.33 | 35.50 | 35.13 | 35.40 | 2,687,908 | +0.52(+1.50%) |
Sep 04, 2015 | 34.93 | 34.88 | 34.88 | 34.88 | 3,460,605 | -0.34(-0.96%) |
Sep 03, 2015 | 35.07 | 35.38 | 34.95 | 35.22 | 2,584,851 | +0.24(+0.69%) |
Sep 02, 2015 | 35.37 | 35.37 | 34.62 | 34.98 | 3,031,827 | -0.04(-0.13%) |
Sep 01, 2015 | 35.53 | 36.98 | 34.79 | 35.02 | 4,594,077 | -0.67(-1.87%) |
Aug 31, 2015 | 36.15 | 36.19 | 35.45 | 35.69 | 4,511,501 | -0.41(-1.14%) |
Aug 28, 2015 | 36.08 | 36.50 | 35.58 | 36.10 | 2,349,049 | +0.01(+0.02%) |
Aug 27, 2015 | 36.06 | 36.12 | 35.54 | 36.09 | 2,531,164 | +0.35(+0.98%) |
Aug 26, 2015 | 35.61 | 35.82 | 34.95 | 35.74 | 3,441,322 | +0.48(+1.36%) |
Aug 25, 2015 | 37.03 | 37.16 | 35.22 | 35.26 | 4,359,435 | -1.27(-3.47%) |
Aug 24, 2015 | 38.09 | 38.11 | 36.35 | 36.53 | 4,997,844 | -1.89(-4.93%) |
Aug 21, 2015 | 38.34 | 38.83 | 38.25 | 38.42 | 4,272,289 | -0.13(-0.33%) |
Aug 20, 2015 | 38.35 | 38.94 | 38.23 | 38.55 | 2,812,443 | -0.04(-0.12%) |
Aug 19, 2015 | 38.26 | 38.76 | 38.03 | 38.59 | 2,126,375 | +0.19(+0.51%) |
Aug 18, 2015 | 38.38 | 38.60 | 38.15 | 38.40 | 2,299,653 | -0.01(-0.04%) |
Aug 17, 2015 | 38.40 | 38.76 | 38.22 | 38.41 | 2,770,226 | -0.04(-0.10%) |
Aug 14, 2015 | 38.06 | 38.46 | 37.83 | 38.45 | 2,440,032 | +0.28(+0.75%) |
Aug 13, 2015 | 37.96 | 38.23 | 37.65 | 38.17 | 2,564,984 | +0.00(+0.00%) |
Aug 12, 2015 | 37.59 | 38.43 | 37.42 | 38.17 | 3,551,259 | +0.53(+1.40%) |
Aug 11, 2015 | 37.06 | 38.13 | 37.04 | 37.64 | 5,375,127 | +0.56(+1.51%) |
Aug 10, 2015 | 37.27 | 37.42 | 36.93 | 37.08 | 2,814,584 | -0.22(-0.60%) |
Aug 07, 2015 | 36.61 | 37.37 | 36.44 | 37.30 | 3,353,789 | +0.59(+1.60%) |
Aug 06, 2015 | 36.28 | 36.75 | 35.97 | 36.71 | 2,496,035 | +0.43(+1.19%) |
Aug 05, 2015 | 36.42 | 36.57 | 36.11 | 36.28 | 2,047,208 | +0.02(+0.06%) |
Aug 04, 2015 | 36.71 | 36.83 | 36.19 | 36.26 | 2,474,182 | -0.54(-1.48%) |