Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.87 | 39.23 | 38.63 | 39.22 | 3,350,624 | +0.43(+1.10%) |
Oct 29, 2015 | 38.49 | 38.86 | 38.15 | 38.79 | 2,429,656 | +0.15(+0.39%) |
Oct 28, 2015 | 38.69 | 38.83 | 38.10 | 38.64 | 3,213,457 | -0.04(-0.10%) |
Oct 27, 2015 | 38.71 | 38.85 | 38.41 | 38.68 | 2,019,451 | -0.17(-0.43%) |
Oct 26, 2015 | 38.92 | 38.99 | 38.48 | 38.85 | 2,711,159 | -0.01(-0.02%) |
Oct 23, 2015 | 39.22 | 39.43 | 38.77 | 38.86 | 2,888,834 | -0.40(-1.01%) |
Oct 22, 2015 | 38.82 | 39.27 | 38.77 | 39.26 | 2,691,598 | +0.52(+1.35%) |
Oct 21, 2015 | 39.00 | 39.20 | 38.70 | 38.73 | 1,760,681 | -0.12(-0.32%) |
Oct 20, 2015 | 38.89 | 38.97 | 38.72 | 38.85 | 2,211,501 | -0.15(-0.37%) |
Oct 19, 2015 | 38.78 | 39.02 | 38.61 | 39.00 | 2,566,605 | +0.09(+0.23%) |
Oct 16, 2015 | 38.79 | 39.07 | 38.42 | 38.91 | 3,261,601 | +0.34(+0.89%) |
Oct 15, 2015 | 38.22 | 38.68 | 37.99 | 38.57 | 2,507,991 | +0.51(+1.33%) |
Oct 14, 2015 | 38.50 | 38.69 | 38.01 | 38.06 | 3,948,828 | -0.44(-1.13%) |
Oct 13, 2015 | 38.30 | 38.62 | 38.25 | 38.50 | 2,773,210 | +0.08(+0.20%) |
Oct 12, 2015 | 38.33 | 38.66 | 38.13 | 38.42 | 2,157,947 | +0.23(+0.61%) |
Oct 09, 2015 | 38.22 | 38.41 | 37.98 | 38.19 | 3,311,711 | +0.02(+0.06%) |
Oct 08, 2015 | 37.37 | 38.22 | 37.20 | 38.17 | 3,035,555 | +0.72(+1.91%) |
Oct 07, 2015 | 37.48 | 37.84 | 37.29 | 37.45 | 2,927,773 | +0.05(+0.12%) |
Oct 06, 2015 | 37.52 | 37.79 | 37.28 | 37.40 | 4,808,923 | -0.26(-0.70%) |
Oct 05, 2015 | 37.19 | 37.69 | 37.09 | 37.67 | 2,826,778 | +0.64(+1.74%) |
Oct 02, 2015 | 37.14 | 37.14 | 36.70 | 37.02 | 4,972,311 | +0.11(+0.29%) |
Oct 01, 2015 | 37.04 | 37.12 | 36.57 | 36.92 | 4,656,684 | -0.12(-0.33%) |
Sep 30, 2015 | 36.37 | 37.07 | 36.27 | 37.04 | 4,930,518 | +0.87(+2.39%) |
Sep 29, 2015 | 36.00 | 36.31 | 35.94 | 36.17 | 4,185,159 | +0.16(+0.46%) |
Sep 28, 2015 | 35.86 | 36.20 | 35.77 | 36.01 | 4,970,316 | +0.03(+0.10%) |
Sep 25, 2015 | 35.57 | 36.42 | 35.57 | 35.98 | 4,308,324 | +0.46(+1.29%) |
Sep 24, 2015 | 35.16 | 35.56 | 35.04 | 35.52 | 2,905,434 | +0.24(+0.68%) |
Sep 23, 2015 | 35.39 | 35.65 | 35.05 | 35.27 | 3,027,082 | -0.07(-0.21%) |
Sep 22, 2015 | 35.57 | 35.78 | 35.23 | 35.35 | 7,929,034 | -0.02(-0.06%) |
Sep 21, 2015 | 35.21 | 35.45 | 35.04 | 35.37 | 3,408,071 | +0.24(+0.68%) |
Sep 18, 2015 | 35.16 | 35.50 | 35.06 | 35.13 | 6,614,724 | -0.19(-0.54%) |
Sep 17, 2015 | 34.76 | 35.84 | 34.61 | 35.32 | 3,576,877 | +0.56(+1.61%) |
Sep 16, 2015 | 34.54 | 34.88 | 34.40 | 34.76 | 2,584,692 | +0.23(+0.67%) |
Sep 15, 2015 | 34.36 | 34.59 | 34.16 | 34.53 | 3,445,377 | +0.21(+0.60%) |
Sep 14, 2015 | 34.37 | 34.59 | 34.21 | 34.32 | 2,665,834 | -0.00(-0.01%) |
Sep 11, 2015 | 34.17 | 34.37 | 33.99 | 34.33 | 3,915,491 | +0.09(+0.26%) |
Sep 10, 2015 | 34.74 | 34.83 | 34.11 | 34.24 | 5,115,522 | -0.53(-1.52%) |
Sep 09, 2015 | 35.40 | 35.47 | 34.69 | 34.77 | 3,347,891 | -0.56(-1.58%) |
Sep 08, 2015 | 35.46 | 35.60 | 35.20 | 35.33 | 4,128,378 | +0.12(+0.33%) |
Sep 04, 2015 | 35.13 | 35.21 | 35.21 | 35.21 | 5,842,525 | -0.28(-0.80%) |
Sep 03, 2015 | 35.01 | 35.56 | 34.87 | 35.50 | 6,885,002 | +0.53(+1.51%) |
Sep 02, 2015 | 35.41 | 35.46 | 34.47 | 34.97 | 6,346,027 | -0.08(-0.24%) |
Sep 01, 2015 | 35.57 | 35.76 | 34.85 | 35.05 | 4,334,148 | -1.00(-2.77%) |
Aug 31, 2015 | 36.89 | 36.92 | 35.75 | 36.05 | 5,305,181 | -0.95(-2.58%) |
Aug 28, 2015 | 37.13 | 37.30 | 36.53 | 37.00 | 5,392,814 | -0.18(-0.49%) |
Aug 27, 2015 | 37.08 | 37.22 | 36.69 | 37.19 | 5,683,980 | +0.35(+0.94%) |
Aug 26, 2015 | 37.22 | 37.34 | 36.06 | 36.84 | 4,676,196 | +0.13(+0.35%) |
Aug 25, 2015 | 38.02 | 38.32 | 36.68 | 36.71 | 6,211,823 | -0.82(-2.18%) |
Aug 24, 2015 | 37.35 | 38.43 | 37.18 | 37.53 | 6,513,076 | -1.22(-3.16%) |
Aug 21, 2015 | 39.44 | 39.73 | 38.75 | 38.75 | 3,452,725 | -0.89(-2.24%) |
Aug 20, 2015 | 39.61 | 40.10 | 39.53 | 39.64 | 3,184,510 | -0.23(-0.57%) |
Aug 19, 2015 | 39.94 | 40.13 | 39.63 | 39.87 | 2,576,341 | -0.27(-0.66%) |
Aug 18, 2015 | 40.23 | 40.39 | 40.00 | 40.14 | 2,901,019 | -0.30(-0.73%) |
Aug 17, 2015 | 40.34 | 40.55 | 39.92 | 40.43 | 2,577,909 | +0.09(+0.24%) |
Aug 14, 2015 | 39.83 | 40.40 | 39.72 | 40.34 | 2,072,912 | +0.40(+1.00%) |
Aug 13, 2015 | 39.96 | 40.13 | 39.69 | 39.94 | 2,692,405 | -0.09(-0.24%) |
Aug 12, 2015 | 38.96 | 40.05 | 38.83 | 40.03 | 4,389,989 | +0.94(+2.41%) |
Aug 11, 2015 | 38.89 | 39.51 | 38.74 | 39.09 | 2,292,418 | +0.19(+0.49%) |
Aug 10, 2015 | 38.77 | 39.21 | 38.65 | 38.90 | 3,256,861 | +0.19(+0.50%) |
Aug 07, 2015 | 38.02 | 38.74 | 37.90 | 38.71 | 2,557,950 | +0.61(+1.60%) |
Aug 06, 2015 | 38.22 | 38.26 | 37.60 | 38.10 | 3,683,792 | -0.17(-0.45%) |
Aug 05, 2015 | 38.41 | 38.83 | 38.15 | 38.27 | 4,740,559 | +0.28(+0.73%) |
Aug 04, 2015 | 38.71 | 39.22 | 37.83 | 37.99 | 3,999,606 | -1.06(-2.72%) |