Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.53 | 35.71 | 34.46 | 35.26 | 8,764,824 | +0.89(+2.58%) |
Oct 29, 2015 | 34.49 | 34.78 | 34.11 | 34.38 | 5,048,196 | -0.12(-0.34%) |
Oct 28, 2015 | 33.99 | 34.53 | 33.85 | 34.49 | 5,996,024 | +0.57(+1.67%) |
Oct 27, 2015 | 33.83 | 33.96 | 33.39 | 33.93 | 6,049,376 | +0.27(+0.80%) |
Oct 26, 2015 | 32.98 | 33.90 | 32.58 | 33.66 | 9,280,378 | +0.48(+1.44%) |
Oct 23, 2015 | 34.71 | 34.83 | 32.98 | 33.18 | 10,373,919 | -1.32(-3.83%) |
Oct 22, 2015 | 34.89 | 35.07 | 34.32 | 34.50 | 6,060,428 | -0.31(-0.89%) |
Oct 21, 2015 | 35.27 | 35.51 | 34.77 | 34.81 | 4,572,736 | -0.21(-0.59%) |
Oct 20, 2015 | 34.78 | 35.22 | 34.77 | 35.02 | 5,481,209 | -0.06(-0.16%) |
Oct 19, 2015 | 34.80 | 35.27 | 34.71 | 35.07 | 5,029,812 | +0.17(+0.48%) |
Oct 16, 2015 | 34.97 | 35.19 | 34.83 | 34.91 | 4,496,446 | +0.01(+0.02%) |
Oct 15, 2015 | 34.51 | 34.93 | 34.20 | 34.90 | 5,843,203 | +0.48(+1.39%) |
Oct 14, 2015 | 34.87 | 35.17 | 34.22 | 34.42 | 8,228,190 | -0.34(-0.97%) |
Oct 13, 2015 | 34.81 | 35.17 | 34.52 | 34.76 | 10,687,538 | -0.07(-0.20%) |
Oct 12, 2015 | 35.25 | 35.39 | 34.40 | 34.83 | 9,784,287 | -0.44(-1.26%) |
Oct 09, 2015 | 35.61 | 35.74 | 35.23 | 35.27 | 8,393,647 | -0.33(-0.91%) |
Oct 08, 2015 | 35.46 | 36.10 | 35.36 | 35.60 | 6,872,508 | +0.24(+0.66%) |
Oct 07, 2015 | 35.53 | 35.82 | 35.17 | 35.36 | 5,074,617 | -0.18(-0.51%) |
Oct 06, 2015 | 35.49 | 35.65 | 35.09 | 35.54 | 6,181,746 | -0.22(-0.62%) |
Oct 05, 2015 | 35.68 | 35.92 | 35.42 | 35.77 | 6,845,502 | -0.09(-0.25%) |
Oct 02, 2015 | 34.76 | 35.86 | 34.60 | 35.86 | 6,107,797 | +0.55(+1.55%) |
Oct 01, 2015 | 35.40 | 35.62 | 35.10 | 35.31 | 5,971,065 | -0.19(-0.53%) |
Sep 30, 2015 | 35.27 | 35.58 | 35.10 | 35.50 | 6,898,829 | +0.64(+1.85%) |
Sep 29, 2015 | 34.96 | 35.15 | 34.39 | 34.85 | 8,148,848 | +0.07(+0.20%) |
Sep 28, 2015 | 36.07 | 36.16 | 34.73 | 34.78 | 7,621,201 | -1.54(-4.23%) |
Sep 25, 2015 | 36.41 | 36.73 | 36.19 | 36.32 | 7,146,430 | +0.30(+0.83%) |
Sep 24, 2015 | 36.23 | 36.52 | 35.75 | 36.02 | 13,883,712 | -0.53(-1.46%) |
Sep 23, 2015 | 37.00 | 37.14 | 36.51 | 36.55 | 4,701,121 | -0.41(-1.10%) |
Sep 22, 2015 | 37.18 | 37.34 | 36.63 | 36.96 | 5,597,030 | -0.33(-0.87%) |
Sep 21, 2015 | 37.55 | 37.90 | 37.16 | 37.29 | 6,646,617 | -0.10(-0.28%) |
Sep 18, 2015 | 38.33 | 38.43 | 37.34 | 37.39 | 12,852,051 | -1.34(-3.46%) |
Sep 17, 2015 | 39.66 | 39.84 | 38.67 | 38.73 | 10,150,975 | -0.89(-2.23%) |
Sep 16, 2015 | 39.35 | 39.75 | 39.21 | 39.62 | 11,172,279 | +0.08(+0.19%) |
Sep 15, 2015 | 40.09 | 40.11 | 39.51 | 39.54 | 5,973,933 | -0.48(-1.19%) |
Sep 14, 2015 | 40.23 | 40.26 | 39.70 | 40.02 | 4,321,433 | -0.23(-0.57%) |
Sep 11, 2015 | 40.05 | 40.31 | 39.51 | 40.25 | 4,735,057 | +0.11(+0.28%) |
Sep 10, 2015 | 40.48 | 40.82 | 39.99 | 40.14 | 6,192,749 | -0.32(-0.78%) |
Sep 09, 2015 | 41.02 | 41.18 | 40.37 | 40.45 | 9,006,832 | -0.22(-0.54%) |
Sep 08, 2015 | 40.81 | 40.81 | 40.32 | 40.67 | 4,101,257 | +0.53(+1.32%) |
Sep 04, 2015 | 40.16 | 40.14 | 40.14 | 40.14 | 3,983,632 | -0.60(-1.48%) |
Sep 03, 2015 | 40.54 | 41.33 | 40.32 | 40.75 | 6,310,703 | +0.45(+1.13%) |
Sep 02, 2015 | 40.27 | 40.63 | 39.79 | 40.29 | 5,031,851 | +0.46(+1.16%) |
Sep 01, 2015 | 39.60 | 40.22 | 39.52 | 39.83 | 5,707,334 | -0.45(-1.13%) |
Aug 31, 2015 | 40.47 | 40.63 | 40.11 | 40.29 | 4,792,619 | -0.27(-0.66%) |
Aug 28, 2015 | 40.65 | 40.91 | 40.35 | 40.56 | 4,084,099 | -0.03(-0.08%) |
Aug 27, 2015 | 40.60 | 41.00 | 39.99 | 40.59 | 8,193,806 | +0.23(+0.56%) |
Aug 26, 2015 | 39.81 | 40.40 | 39.15 | 40.36 | 7,991,680 | +1.34(+3.43%) |
Aug 25, 2015 | 40.45 | 40.83 | 39.02 | 39.02 | 10,970,061 | -0.24(-0.61%) |
Aug 24, 2015 | 38.50 | 40.45 | 37.92 | 39.26 | 11,360,451 | -1.42(-3.50%) |
Aug 21, 2015 | 41.84 | 42.13 | 40.63 | 40.69 | 8,374,826 | -1.55(-3.66%) |
Aug 20, 2015 | 42.38 | 42.82 | 42.23 | 42.23 | 5,284,563 | -0.65(-1.52%) |
Aug 19, 2015 | 42.93 | 43.14 | 42.61 | 42.89 | 10,593,751 | -0.19(-0.45%) |
Aug 18, 2015 | 43.36 | 43.60 | 42.87 | 43.08 | 7,575,674 | -0.19(-0.44%) |
Aug 17, 2015 | 43.24 | 43.49 | 42.96 | 43.27 | 7,022,495 | -0.28(-0.65%) |
Aug 14, 2015 | 43.37 | 43.64 | 42.82 | 43.55 | 8,483,608 | +0.26(+0.60%) |
Aug 13, 2015 | 43.75 | 44.76 | 43.23 | 43.29 | 9,188,725 | -0.78(-1.76%) |
Aug 12, 2015 | 45.75 | 46.11 | 43.66 | 44.07 | 25,818,030 | -2.35(-5.06%) |
Aug 11, 2015 | 46.11 | 46.53 | 45.90 | 46.42 | 9,965,762 | +0.10(+0.22%) |
Aug 10, 2015 | 46.21 | 46.70 | 46.12 | 46.32 | 5,847,957 | +0.33(+0.72%) |
Aug 07, 2015 | 46.43 | 46.46 | 45.82 | 45.99 | 4,785,668 | -0.38(-0.82%) |
Aug 06, 2015 | 47.11 | 47.23 | 45.91 | 46.36 | 5,717,115 | -1.00(-2.12%) |
Aug 05, 2015 | 47.59 | 48.20 | 47.31 | 47.37 | 6,118,116 | +0.23(+0.50%) |
Aug 04, 2015 | 47.02 | 47.32 | 46.83 | 47.13 | 3,650,162 | +0.25(+0.53%) |