Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.39 | 40.61 | 40.14 | 40.23 | 2,882,470 | -0.14(-0.35%) |
Oct 29, 2015 | 40.23 | 40.41 | 40.13 | 40.37 | 1,989,222 | -0.05(-0.12%) |
Oct 28, 2015 | 40.36 | 40.53 | 39.93 | 40.42 | 3,366,083 | +0.12(+0.29%) |
Oct 27, 2015 | 40.20 | 40.35 | 39.97 | 40.31 | 2,937,331 | -0.05(-0.11%) |
Oct 26, 2015 | 40.19 | 40.40 | 39.97 | 40.35 | 2,905,002 | +0.28(+0.70%) |
Oct 23, 2015 | 40.17 | 40.20 | 39.78 | 40.07 | 3,133,545 | +0.14(+0.36%) |
Oct 22, 2015 | 39.10 | 40.07 | 39.09 | 39.93 | 4,679,314 | +1.00(+2.56%) |
Oct 21, 2015 | 39.21 | 39.42 | 38.82 | 38.93 | 2,371,274 | -0.08(-0.20%) |
Oct 20, 2015 | 38.89 | 39.24 | 38.70 | 39.01 | 2,067,957 | -0.04(-0.10%) |
Oct 19, 2015 | 38.87 | 39.25 | 38.70 | 39.04 | 2,497,357 | +0.18(+0.46%) |
Oct 16, 2015 | 38.63 | 38.95 | 38.35 | 38.87 | 2,406,945 | +0.28(+0.72%) |
Oct 15, 2015 | 37.97 | 38.59 | 37.97 | 38.59 | 2,325,713 | +0.26(+0.67%) |
Oct 14, 2015 | 38.61 | 38.69 | 38.25 | 38.33 | 1,911,538 | -0.19(-0.48%) |
Oct 13, 2015 | 38.77 | 38.84 | 38.40 | 38.52 | 2,906,239 | -0.41(-1.05%) |
Oct 12, 2015 | 38.80 | 39.03 | 38.63 | 38.93 | 1,934,113 | +0.19(+0.50%) |
Oct 09, 2015 | 38.73 | 38.92 | 38.65 | 38.73 | 4,132,937 | +0.08(+0.20%) |
Oct 08, 2015 | 38.21 | 38.73 | 38.14 | 38.66 | 2,744,035 | +0.38(+0.99%) |
Oct 07, 2015 | 37.82 | 38.28 | 37.74 | 38.28 | 3,211,784 | +0.73(+1.94%) |
Oct 06, 2015 | 37.84 | 38.00 | 37.45 | 37.55 | 4,356,772 | -0.12(-0.31%) |
Oct 05, 2015 | 37.44 | 37.74 | 37.06 | 37.67 | 4,056,391 | +0.70(+1.91%) |
Oct 02, 2015 | 36.66 | 37.02 | 35.90 | 36.96 | 8,053,453 | -0.29(-0.77%) |
Oct 01, 2015 | 36.71 | 37.29 | 36.67 | 37.25 | 5,210,177 | +0.39(+1.07%) |
Sep 30, 2015 | 36.06 | 36.91 | 35.77 | 36.85 | 5,700,626 | +1.25(+3.52%) |
Sep 29, 2015 | 35.34 | 35.65 | 35.24 | 35.60 | 3,756,349 | +0.19(+0.55%) |
Sep 28, 2015 | 36.12 | 36.20 | 35.35 | 35.41 | 3,380,259 | -0.72(-1.99%) |
Sep 25, 2015 | 36.22 | 36.44 | 35.90 | 36.13 | 3,614,687 | +0.27(+0.76%) |
Sep 24, 2015 | 35.66 | 36.01 | 35.42 | 35.86 | 2,577,688 | -0.04(-0.11%) |
Sep 23, 2015 | 35.62 | 36.07 | 35.59 | 35.90 | 1,941,035 | +0.28(+0.78%) |
Sep 22, 2015 | 35.62 | 35.90 | 35.37 | 35.62 | 2,620,048 | -0.48(-1.33%) |
Sep 21, 2015 | 36.13 | 36.43 | 35.93 | 36.10 | 2,545,590 | +0.09(+0.26%) |
Sep 18, 2015 | 35.70 | 36.41 | 35.62 | 36.00 | 6,267,661 | -0.12(-0.34%) |
Sep 17, 2015 | 35.74 | 36.41 | 35.65 | 36.13 | 4,103,344 | +0.32(+0.89%) |
Sep 16, 2015 | 35.50 | 36.00 | 35.38 | 35.81 | 2,103,329 | +0.24(+0.67%) |
Sep 15, 2015 | 35.19 | 35.71 | 35.03 | 35.57 | 2,548,726 | +0.51(+1.46%) |
Sep 14, 2015 | 35.36 | 35.37 | 34.99 | 35.06 | 2,025,080 | -0.31(-0.88%) |
Sep 11, 2015 | 34.94 | 35.38 | 34.84 | 35.37 | 2,025,230 | +0.32(+0.91%) |
Sep 10, 2015 | 34.98 | 35.43 | 34.92 | 35.05 | 3,146,881 | -0.03(-0.09%) |
Sep 09, 2015 | 35.55 | 35.58 | 35.00 | 35.08 | 2,963,347 | -0.19(-0.53%) |
Sep 08, 2015 | 34.84 | 35.28 | 34.43 | 35.27 | 2,412,358 | +0.98(+2.87%) |
Sep 04, 2015 | 33.91 | 34.29 | 34.29 | 34.29 | 2,144,062 | -0.30(-0.87%) |
Sep 03, 2015 | 34.48 | 34.83 | 34.46 | 34.59 | 1,940,101 | +0.16(+0.47%) |
Sep 02, 2015 | 34.22 | 34.42 | 33.83 | 34.42 | 2,585,219 | +0.80(+2.37%) |
Sep 01, 2015 | 33.90 | 34.25 | 33.42 | 33.63 | 3,701,246 | -0.93(-2.69%) |
Aug 31, 2015 | 34.66 | 34.87 | 34.50 | 34.56 | 2,855,464 | -0.22(-0.65%) |
Aug 28, 2015 | 34.78 | 35.11 | 34.59 | 34.78 | 3,389,024 | -0.23(-0.66%) |
Aug 27, 2015 | 34.85 | 35.21 | 34.43 | 35.01 | 3,414,492 | +0.49(+1.41%) |
Aug 26, 2015 | 34.03 | 34.56 | 33.42 | 34.53 | 4,450,622 | +1.32(+3.96%) |
Aug 25, 2015 | 34.78 | 34.78 | 33.21 | 33.21 | 6,693,034 | -0.83(-2.43%) |
Aug 24, 2015 | 33.35 | 34.71 | 32.18 | 34.04 | 6,658,047 | -1.32(-3.72%) |
Aug 21, 2015 | 36.37 | 36.54 | 35.35 | 35.35 | 3,708,978 | -1.25(-3.40%) |
Aug 20, 2015 | 36.92 | 37.12 | 36.58 | 36.60 | 1,997,526 | -0.55(-1.48%) |
Aug 19, 2015 | 37.26 | 37.49 | 36.89 | 37.15 | 1,964,677 | -0.34(-0.91%) |
Aug 18, 2015 | 37.32 | 37.63 | 37.31 | 37.49 | 1,394,900 | +0.06(+0.17%) |
Aug 17, 2015 | 37.24 | 37.46 | 36.94 | 37.43 | 2,079,768 | +0.05(+0.15%) |
Aug 14, 2015 | 37.35 | 37.44 | 37.14 | 37.37 | 1,628,182 | +0.13(+0.35%) |
Aug 13, 2015 | 36.97 | 37.40 | 36.85 | 37.24 | 2,336,605 | +0.25(+0.67%) |
Aug 12, 2015 | 36.60 | 37.12 | 36.52 | 36.99 | 2,495,360 | -0.05(-0.15%) |
Aug 11, 2015 | 37.01 | 37.36 | 36.80 | 37.05 | 2,773,362 | -0.17(-0.46%) |
Aug 10, 2015 | 37.04 | 37.42 | 37.04 | 37.22 | 1,794,794 | +0.37(+1.01%) |
Aug 07, 2015 | 36.60 | 36.89 | 36.54 | 36.85 | 2,293,260 | +0.05(+0.13%) |
Aug 06, 2015 | 37.53 | 37.53 | 36.65 | 36.80 | 2,829,331 | -0.55(-1.47%) |
Aug 05, 2015 | 37.14 | 37.65 | 37.02 | 37.35 | 3,479,342 | +0.45(+1.22%) |
Aug 04, 2015 | 36.86 | 37.45 | 35.83 | 36.90 | 5,012,392 | +0.13(+0.36%) |