Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.75 | 39.96 | 39.51 | 39.59 | 2,929,055 | -0.14(-0.35%) |
Oct 29, 2015 | 39.59 | 39.77 | 39.49 | 39.73 | 2,021,370 | -0.05(-0.12%) |
Oct 28, 2015 | 39.72 | 39.89 | 39.29 | 39.78 | 3,420,483 | +0.11(+0.29%) |
Oct 27, 2015 | 39.57 | 39.71 | 39.34 | 39.66 | 2,984,802 | -0.05(-0.12%) |
Oct 26, 2015 | 39.55 | 39.76 | 39.33 | 39.71 | 2,951,951 | +0.28(+0.71%) |
Oct 23, 2015 | 39.53 | 39.56 | 39.15 | 39.43 | 3,184,187 | +0.14(+0.36%) |
Oct 22, 2015 | 38.48 | 39.44 | 38.47 | 39.29 | 4,754,938 | +0.98(+2.56%) |
Oct 21, 2015 | 38.58 | 38.79 | 38.20 | 38.31 | 2,409,597 | -0.08(-0.20%) |
Oct 20, 2015 | 38.27 | 38.61 | 38.08 | 38.39 | 2,101,378 | -0.04(-0.10%) |
Oct 19, 2015 | 38.26 | 38.62 | 38.08 | 38.42 | 2,537,717 | +0.18(+0.46%) |
Oct 16, 2015 | 38.02 | 38.33 | 37.74 | 38.25 | 2,445,845 | +0.27(+0.72%) |
Oct 15, 2015 | 37.36 | 37.97 | 37.36 | 37.97 | 2,363,299 | +0.25(+0.67%) |
Oct 14, 2015 | 38.00 | 38.07 | 37.65 | 37.72 | 1,942,430 | -0.18(-0.48%) |
Oct 13, 2015 | 38.16 | 38.23 | 37.79 | 37.91 | 2,953,208 | -0.40(-1.05%) |
Oct 12, 2015 | 38.18 | 38.41 | 38.01 | 38.31 | 1,965,371 | +0.19(+0.50%) |
Oct 09, 2015 | 38.11 | 38.30 | 38.03 | 38.12 | 4,199,731 | +0.08(+0.20%) |
Oct 08, 2015 | 37.60 | 38.12 | 37.53 | 38.04 | 2,788,382 | +0.37(+0.99%) |
Oct 07, 2015 | 37.22 | 37.67 | 37.14 | 37.67 | 3,263,691 | +0.72(+1.94%) |
Oct 06, 2015 | 37.24 | 37.40 | 36.85 | 36.95 | 4,427,182 | -0.11(-0.31%) |
Oct 05, 2015 | 36.85 | 37.14 | 36.47 | 37.07 | 4,121,947 | +0.69(+1.90%) |
Oct 02, 2015 | 36.08 | 36.44 | 35.32 | 36.37 | 8,183,606 | -0.28(-0.77%) |
Oct 01, 2015 | 36.12 | 36.69 | 36.09 | 36.66 | 5,294,380 | +0.39(+1.07%) |
Sep 30, 2015 | 35.48 | 36.33 | 35.20 | 36.27 | 5,792,755 | +1.23(+3.52%) |
Sep 29, 2015 | 34.78 | 35.08 | 34.68 | 35.03 | 3,817,056 | +0.19(+0.55%) |
Sep 28, 2015 | 35.54 | 35.63 | 34.79 | 34.84 | 3,434,888 | -0.71(-1.99%) |
Sep 25, 2015 | 35.64 | 35.86 | 35.33 | 35.55 | 3,673,105 | +0.27(+0.76%) |
Sep 24, 2015 | 35.10 | 35.44 | 34.86 | 35.29 | 2,619,347 | -0.04(-0.11%) |
Sep 23, 2015 | 35.06 | 35.49 | 35.02 | 35.32 | 1,972,404 | +0.27(+0.78%) |
Sep 22, 2015 | 35.05 | 35.32 | 34.81 | 35.05 | 2,662,391 | -0.47(-1.33%) |
Sep 21, 2015 | 35.56 | 35.85 | 35.35 | 35.52 | 2,586,729 | +0.09(+0.26%) |
Sep 18, 2015 | 35.13 | 35.83 | 35.05 | 35.43 | 6,368,954 | -0.12(-0.34%) |
Sep 17, 2015 | 35.17 | 35.83 | 35.08 | 35.55 | 4,169,659 | +0.31(+0.89%) |
Sep 16, 2015 | 34.94 | 35.42 | 34.81 | 35.24 | 2,137,321 | +0.24(+0.67%) |
Sep 15, 2015 | 34.63 | 35.15 | 34.48 | 35.00 | 2,589,917 | +0.50(+1.46%) |
Sep 14, 2015 | 34.80 | 34.81 | 34.44 | 34.50 | 2,057,808 | -0.30(-0.88%) |
Sep 11, 2015 | 34.39 | 34.82 | 34.29 | 34.81 | 2,057,960 | +0.31(+0.91%) |
Sep 10, 2015 | 34.43 | 34.87 | 34.36 | 34.49 | 3,197,738 | -0.03(-0.09%) |
Sep 09, 2015 | 34.98 | 35.01 | 34.44 | 34.52 | 3,011,238 | -0.18(-0.53%) |
Sep 08, 2015 | 34.29 | 34.72 | 33.88 | 34.71 | 2,451,344 | +0.97(+2.87%) |
Sep 04, 2015 | 33.37 | 33.74 | 33.74 | 33.74 | 2,178,713 | -0.30(-0.87%) |
Sep 03, 2015 | 33.93 | 34.27 | 33.91 | 34.04 | 1,971,455 | +0.16(+0.47%) |
Sep 02, 2015 | 33.67 | 33.88 | 33.29 | 33.88 | 2,626,999 | +0.78(+2.37%) |
Sep 01, 2015 | 33.36 | 33.71 | 32.89 | 33.09 | 3,761,062 | -0.91(-2.69%) |
Aug 31, 2015 | 34.11 | 34.31 | 33.95 | 34.01 | 2,901,612 | -0.22(-0.65%) |
Aug 28, 2015 | 34.23 | 34.55 | 34.04 | 34.23 | 3,443,795 | -0.23(-0.66%) |
Aug 27, 2015 | 34.30 | 34.65 | 33.88 | 34.46 | 3,469,674 | +0.48(+1.41%) |
Aug 26, 2015 | 33.49 | 34.01 | 32.89 | 33.98 | 4,522,549 | +1.29(+3.96%) |
Aug 25, 2015 | 34.23 | 34.23 | 32.68 | 32.68 | 6,801,202 | -0.81(-2.43%) |
Aug 24, 2015 | 32.82 | 34.16 | 31.67 | 33.50 | 6,765,649 | -1.29(-3.72%) |
Aug 21, 2015 | 35.79 | 35.96 | 34.78 | 34.79 | 3,768,919 | -1.23(-3.40%) |
Aug 20, 2015 | 36.34 | 36.53 | 35.99 | 36.02 | 2,029,809 | -0.54(-1.48%) |
Aug 19, 2015 | 36.66 | 36.89 | 36.30 | 36.56 | 1,996,428 | -0.34(-0.91%) |
Aug 18, 2015 | 36.73 | 37.03 | 36.72 | 36.89 | 1,417,443 | +0.06(+0.17%) |
Aug 17, 2015 | 36.65 | 36.86 | 36.35 | 36.83 | 2,113,380 | +0.05(+0.14%) |
Aug 14, 2015 | 36.76 | 36.85 | 36.55 | 36.78 | 1,654,495 | +0.13(+0.35%) |
Aug 13, 2015 | 36.38 | 36.80 | 36.27 | 36.65 | 2,374,367 | +0.24(+0.67%) |
Aug 12, 2015 | 36.02 | 36.53 | 35.94 | 36.41 | 2,535,688 | -0.05(-0.15%) |
Aug 11, 2015 | 36.42 | 36.76 | 36.22 | 36.46 | 2,818,182 | -0.17(-0.46%) |
Aug 10, 2015 | 36.45 | 36.82 | 36.45 | 36.63 | 1,823,800 | +0.37(+1.01%) |
Aug 07, 2015 | 36.02 | 36.30 | 35.96 | 36.26 | 2,330,322 | +0.05(+0.13%) |
Aug 06, 2015 | 36.93 | 36.93 | 36.06 | 36.22 | 2,875,056 | -0.54(-1.47%) |
Aug 05, 2015 | 36.55 | 37.05 | 36.44 | 36.76 | 3,535,573 | +0.44(+1.22%) |
Aug 04, 2015 | 36.28 | 36.85 | 35.26 | 36.31 | 5,093,398 | +0.13(+0.36%) |