Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.41 | 41.17 | 39.38 | 40.19 | 2,765,115 | -0.01(-0.02%) |
Oct 29, 2015 | 39.69 | 40.73 | 39.60 | 40.20 | 2,547,314 | +0.34(+0.85%) |
Oct 28, 2015 | 39.37 | 40.65 | 38.56 | 39.86 | 2,923,245 | +0.67(+1.71%) |
Oct 27, 2015 | 38.25 | 39.24 | 37.98 | 39.19 | 3,873,952 | +0.05(+0.13%) |
Oct 26, 2015 | 39.23 | 39.46 | 38.52 | 39.14 | 2,233,224 | -0.25(-0.63%) |
Oct 23, 2015 | 38.89 | 39.85 | 38.29 | 39.39 | 1,781,553 | +0.23(+0.59%) |
Oct 22, 2015 | 38.86 | 39.86 | 38.73 | 39.16 | 2,993,745 | +0.70(+1.82%) |
Oct 21, 2015 | 39.82 | 39.88 | 38.38 | 38.46 | 3,048,126 | -1.52(-3.80%) |
Oct 20, 2015 | 39.54 | 40.67 | 39.30 | 39.98 | 1,876,820 | +0.42(+1.06%) |
Oct 19, 2015 | 39.64 | 40.75 | 39.13 | 39.56 | 2,131,432 | -1.12(-2.75%) |
Oct 16, 2015 | 40.31 | 41.06 | 39.82 | 40.68 | 3,696,153 | +0.51(+1.27%) |
Oct 15, 2015 | 38.26 | 40.36 | 37.99 | 40.17 | 3,694,080 | +1.66(+4.31%) |
Oct 14, 2015 | 38.17 | 38.96 | 37.96 | 38.51 | 2,372,014 | +0.30(+0.79%) |
Oct 13, 2015 | 37.83 | 38.98 | 37.59 | 38.21 | 2,436,992 | -0.14(-0.37%) |
Oct 12, 2015 | 38.84 | 38.92 | 37.81 | 38.35 | 1,909,397 | -0.47(-1.21%) |
Oct 09, 2015 | 38.60 | 39.02 | 37.74 | 38.82 | 3,415,469 | +0.61(+1.60%) |
Oct 08, 2015 | 37.05 | 38.58 | 36.61 | 38.21 | 3,516,353 | +1.11(+2.99%) |
Oct 07, 2015 | 37.77 | 38.05 | 36.41 | 37.10 | 5,533,278 | +0.21(+0.57%) |
Oct 06, 2015 | 36.41 | 37.72 | 36.20 | 36.89 | 5,769,467 | +0.53(+1.46%) |
Oct 05, 2015 | 35.90 | 36.80 | 35.74 | 36.36 | 4,067,686 | +0.84(+2.36%) |
Oct 02, 2015 | 33.35 | 35.62 | 33.12 | 35.52 | 3,418,663 | +1.71(+5.06%) |
Oct 01, 2015 | 33.67 | 34.22 | 33.31 | 33.81 | 3,743,897 | +0.91(+2.77%) |
Sep 30, 2015 | 32.50 | 33.36 | 32.06 | 32.90 | 2,373,121 | +0.69(+2.14%) |
Sep 29, 2015 | 31.68 | 32.68 | 31.52 | 32.21 | 3,132,511 | +0.81(+2.58%) |
Sep 28, 2015 | 32.82 | 33.01 | 31.36 | 31.40 | 3,139,777 | -1.90(-5.71%) |
Sep 25, 2015 | 33.77 | 34.14 | 33.00 | 33.30 | 2,824,450 | -0.05(-0.15%) |
Sep 24, 2015 | 32.85 | 33.63 | 32.51 | 33.35 | 3,112,776 | +0.17(+0.51%) |
Sep 23, 2015 | 33.92 | 34.26 | 33.11 | 33.18 | 1,886,917 | -0.57(-1.69%) |
Sep 22, 2015 | 32.88 | 34.18 | 32.86 | 33.75 | 3,536,009 | +0.08(+0.24%) |
Sep 21, 2015 | 34.21 | 34.25 | 33.28 | 33.67 | 2,519,546 | -0.01(-0.03%) |
Sep 18, 2015 | 34.44 | 34.85 | 33.34 | 33.68 | 4,335,266 | -1.70(-4.80%) |
Sep 17, 2015 | 35.92 | 36.54 | 35.05 | 35.38 | 4,034,382 | -0.55(-1.53%) |
Sep 16, 2015 | 34.45 | 36.02 | 34.33 | 35.93 | 5,023,810 | +1.92(+5.65%) |
Sep 15, 2015 | 33.70 | 34.36 | 33.43 | 34.01 | 2,440,724 | +0.50(+1.49%) |
Sep 14, 2015 | 33.97 | 33.99 | 33.22 | 33.51 | 2,732,461 | -0.62(-1.82%) |
Sep 11, 2015 | 33.76 | 34.25 | 33.24 | 34.13 | 3,908,106 | -0.34(-0.99%) |
Sep 10, 2015 | 34.22 | 34.87 | 33.85 | 34.47 | 4,979,769 | +0.52(+1.53%) |
Sep 09, 2015 | 34.57 | 35.76 | 33.79 | 33.95 | 4,072,181 | -0.19(-0.56%) |
Sep 08, 2015 | 33.49 | 34.45 | 32.89 | 34.14 | 3,828,406 | +0.93(+2.80%) |
Sep 04, 2015 | 32.41 | 33.21 | 33.21 | 33.21 | 3,122,800 | +0.07(+0.21%) |
Sep 03, 2015 | 33.09 | 34.40 | 32.51 | 33.14 | 3,316,770 | +0.32(+0.98%) |
Sep 02, 2015 | 32.45 | 32.87 | 31.12 | 32.82 | 3,644,573 | +0.96(+3.01%) |
Sep 01, 2015 | 32.29 | 33.32 | 31.52 | 31.86 | 5,759,108 | -1.45(-4.35%) |
Aug 31, 2015 | 31.04 | 33.68 | 30.44 | 33.31 | 5,124,872 | +1.71(+5.41%) |
Aug 28, 2015 | 30.38 | 32.31 | 30.32 | 31.60 | 7,266,437 | +0.90(+2.93%) |
Aug 27, 2015 | 29.15 | 31.78 | 28.91 | 30.70 | 5,860,797 | +2.64(+9.41%) |
Aug 26, 2015 | 27.85 | 28.15 | 27.00 | 28.06 | 4,437,728 | +1.01(+3.73%) |
Aug 25, 2015 | 29.26 | 29.26 | 27.03 | 27.05 | 3,463,234 | -0.58(-2.10%) |
Aug 24, 2015 | 28.84 | 29.87 | 26.78 | 27.63 | 7,626,058 | -3.19(-10.35%) |
Aug 21, 2015 | 32.13 | 32.78 | 30.75 | 30.82 | 5,342,927 | -1.68(-5.17%) |
Aug 20, 2015 | 33.82 | 34.02 | 32.49 | 32.50 | 3,628,278 | -1.43(-4.21%) |
Aug 19, 2015 | 34.88 | 35.19 | 32.88 | 33.93 | 4,245,342 | -1.37(-3.88%) |
Aug 18, 2015 | 35.37 | 35.59 | 34.73 | 35.30 | 2,502,252 | -0.18(-0.51%) |
Aug 17, 2015 | 35.86 | 36.28 | 35.19 | 35.48 | 2,431,609 | -0.71(-1.96%) |
Aug 14, 2015 | 36.03 | 36.61 | 35.30 | 36.19 | 2,478,594 | +0.11(+0.30%) |
Aug 13, 2015 | 36.07 | 36.49 | 35.42 | 36.08 | 2,385,443 | -0.53(-1.45%) |
Aug 12, 2015 | 35.16 | 36.68 | 35.14 | 36.61 | 3,546,250 | +1.25(+3.54%) |
Aug 11, 2015 | 34.59 | 35.45 | 34.30 | 35.36 | 2,595,626 | -0.29(-0.81%) |
Aug 10, 2015 | 34.36 | 35.73 | 33.22 | 35.65 | 4,710,077 | +1.42(+4.15%) |
Aug 07, 2015 | 34.62 | 35.40 | 34.02 | 34.23 | 3,788,463 | -0.54(-1.55%) |
Aug 06, 2015 | 32.53 | 34.85 | 32.21 | 34.77 | 4,450,950 | +2.22(+6.82%) |
Aug 05, 2015 | 33.74 | 34.23 | 31.53 | 32.55 | 9,545,032 | -0.10(-0.31%) |
Aug 04, 2015 | 32.63 | 33.38 | 32.24 | 32.65 | 5,843,494 | +0.21(+0.65%) |