Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.91 | 39.05 | 38.26 | 38.27 | 5,470,303 | -0.71(-1.83%) |
Oct 29, 2015 | 38.37 | 39.04 | 38.30 | 38.99 | 5,141,550 | +0.58(+1.51%) |
Oct 28, 2015 | 37.22 | 38.42 | 37.14 | 38.41 | 5,930,698 | +0.89(+2.38%) |
Oct 27, 2015 | 38.06 | 38.25 | 36.84 | 37.51 | 15,663,749 | -2.87(-7.11%) |
Oct 26, 2015 | 40.67 | 40.75 | 40.17 | 40.38 | 3,447,692 | -0.36(-0.87%) |
Oct 23, 2015 | 40.62 | 40.88 | 40.48 | 40.74 | 4,055,737 | +0.38(+0.94%) |
Oct 22, 2015 | 40.29 | 40.72 | 40.28 | 40.36 | 3,359,451 | +0.31(+0.76%) |
Oct 21, 2015 | 39.95 | 40.60 | 39.81 | 40.05 | 3,376,478 | +0.27(+0.69%) |
Oct 20, 2015 | 39.38 | 40.07 | 39.27 | 39.78 | 4,919,504 | +0.49(+1.24%) |
Oct 19, 2015 | 38.89 | 39.31 | 38.75 | 39.29 | 3,279,329 | +0.29(+0.74%) |
Oct 16, 2015 | 39.08 | 39.12 | 38.72 | 39.00 | 2,314,912 | +0.16(+0.40%) |
Oct 15, 2015 | 38.32 | 38.85 | 38.19 | 38.85 | 2,534,110 | +0.89(+2.33%) |
Oct 14, 2015 | 38.41 | 38.56 | 37.92 | 37.96 | 2,231,301 | -0.53(-1.38%) |
Oct 13, 2015 | 38.56 | 38.84 | 38.43 | 38.49 | 1,671,093 | -0.28(-0.73%) |
Oct 12, 2015 | 38.77 | 38.85 | 38.61 | 38.77 | 1,838,516 | -0.02(-0.04%) |
Oct 09, 2015 | 39.04 | 39.31 | 38.68 | 38.79 | 2,554,448 | -0.19(-0.49%) |
Oct 08, 2015 | 38.61 | 38.99 | 38.51 | 38.98 | 2,375,244 | +0.17(+0.45%) |
Oct 07, 2015 | 38.68 | 38.96 | 38.24 | 38.80 | 2,801,993 | +0.30(+0.77%) |
Oct 06, 2015 | 38.49 | 38.81 | 38.30 | 38.51 | 2,976,333 | -0.11(-0.28%) |
Oct 05, 2015 | 38.26 | 38.73 | 38.16 | 38.61 | 2,937,359 | +0.63(+1.66%) |
Oct 02, 2015 | 37.08 | 37.99 | 36.98 | 37.99 | 3,348,570 | -0.07(-0.17%) |
Oct 01, 2015 | 37.85 | 38.13 | 37.55 | 38.05 | 3,179,054 | +0.17(+0.46%) |
Sep 30, 2015 | 37.75 | 37.92 | 37.28 | 37.88 | 5,294,279 | +0.60(+1.62%) |
Sep 29, 2015 | 36.98 | 37.32 | 36.58 | 37.27 | 4,155,286 | +0.48(+1.30%) |
Sep 28, 2015 | 37.33 | 37.37 | 36.60 | 36.79 | 3,370,632 | -0.75(-2.01%) |
Sep 25, 2015 | 37.76 | 37.90 | 37.28 | 37.55 | 3,436,100 | +0.23(+0.62%) |
Sep 24, 2015 | 36.33 | 37.38 | 36.29 | 37.32 | 5,458,679 | +0.54(+1.46%) |
Sep 23, 2015 | 36.60 | 36.93 | 36.49 | 36.78 | 2,670,866 | +0.27(+0.75%) |
Sep 22, 2015 | 36.51 | 36.67 | 36.25 | 36.50 | 2,989,221 | -0.46(-1.23%) |
Sep 21, 2015 | 36.98 | 37.36 | 36.64 | 36.96 | 5,198,790 | +0.29(+0.79%) |
Sep 18, 2015 | 37.12 | 37.29 | 36.60 | 36.67 | 8,968,867 | -1.23(-3.25%) |
Sep 17, 2015 | 38.52 | 38.64 | 37.81 | 37.90 | 3,144,713 | -0.58(-1.51%) |
Sep 16, 2015 | 38.19 | 38.60 | 38.07 | 38.48 | 3,672,091 | +0.24(+0.63%) |
Sep 15, 2015 | 37.92 | 38.35 | 37.67 | 38.24 | 3,222,702 | +0.55(+1.45%) |
Sep 14, 2015 | 38.00 | 38.00 | 37.60 | 37.70 | 2,129,656 | -0.32(-0.85%) |
Sep 11, 2015 | 37.63 | 38.02 | 37.42 | 38.02 | 2,930,296 | +0.12(+0.31%) |
Sep 10, 2015 | 37.30 | 38.15 | 37.29 | 37.90 | 3,377,748 | +0.42(+1.13%) |
Sep 09, 2015 | 38.37 | 38.48 | 37.37 | 37.48 | 2,953,066 | -0.50(-1.31%) |
Sep 08, 2015 | 37.75 | 38.01 | 37.36 | 37.98 | 2,936,589 | +0.98(+2.64%) |
Sep 04, 2015 | 37.35 | 37.00 | 37.00 | 37.00 | 4,359,518 | -0.89(-2.36%) |
Sep 03, 2015 | 37.79 | 38.28 | 37.72 | 37.89 | 3,027,115 | +0.18(+0.48%) |
Sep 02, 2015 | 37.65 | 37.84 | 37.17 | 37.71 | 3,716,772 | +0.69(+1.85%) |
Sep 01, 2015 | 37.14 | 37.58 | 36.76 | 37.03 | 5,539,038 | -0.99(-2.61%) |
Aug 31, 2015 | 38.06 | 38.20 | 37.89 | 38.02 | 4,390,111 | -0.22(-0.58%) |
Aug 28, 2015 | 38.42 | 38.56 | 37.80 | 38.24 | 4,141,767 | -0.48(-1.24%) |
Aug 27, 2015 | 38.48 | 38.79 | 37.91 | 38.72 | 4,119,935 | +0.64(+1.69%) |
Aug 26, 2015 | 37.95 | 38.24 | 36.93 | 38.08 | 5,616,720 | +1.27(+3.45%) |
Aug 25, 2015 | 37.84 | 38.09 | 36.81 | 36.81 | 6,269,095 | +0.17(+0.47%) |
Aug 24, 2015 | 35.66 | 37.70 | 34.64 | 36.64 | 7,223,753 | -1.86(-4.84%) |
Aug 21, 2015 | 39.35 | 39.64 | 38.47 | 38.50 | 6,721,095 | -1.40(-3.51%) |
Aug 20, 2015 | 40.06 | 40.15 | 39.84 | 39.90 | 4,418,213 | -0.63(-1.54%) |
Aug 19, 2015 | 40.52 | 40.81 | 40.20 | 40.53 | 3,798,669 | -0.27(-0.67%) |
Aug 18, 2015 | 40.49 | 40.88 | 40.38 | 40.80 | 3,895,367 | +0.30(+0.75%) |
Aug 17, 2015 | 40.29 | 40.50 | 40.08 | 40.49 | 3,536,203 | -0.18(-0.45%) |
Aug 14, 2015 | 40.18 | 40.74 | 40.02 | 40.67 | 3,857,449 | +0.46(+1.15%) |
Aug 13, 2015 | 39.13 | 41.97 | 39.06 | 40.21 | 17,721,284 | +1.10(+2.82%) |
Aug 12, 2015 | 39.17 | 39.29 | 38.43 | 39.11 | 4,678,434 | -0.30(-0.75%) |
Aug 11, 2015 | 39.26 | 39.64 | 39.17 | 39.41 | 3,367,581 | -0.44(-1.12%) |
Aug 10, 2015 | 39.74 | 39.97 | 39.67 | 39.85 | 2,456,303 | +0.37(+0.94%) |
Aug 07, 2015 | 39.13 | 39.50 | 39.00 | 39.48 | 2,372,283 | +0.20(+0.50%) |
Aug 06, 2015 | 39.25 | 39.43 | 39.11 | 39.28 | 3,394,922 | +0.18(+0.46%) |
Aug 05, 2015 | 39.59 | 39.79 | 39.04 | 39.10 | 4,428,152 | -0.25(-0.63%) |
Aug 04, 2015 | 39.78 | 39.80 | 39.17 | 39.35 | 4,735,566 | -0.38(-0.95%) |