Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 34.50 | 35.68 | 34.43 | 35.23 | 8,772,428 | +0.88(+2.58%) |
Oct 29, 2015 | 34.46 | 34.75 | 34.08 | 34.35 | 5,052,576 | -0.12(-0.34%) |
Oct 28, 2015 | 33.97 | 34.50 | 33.82 | 34.46 | 6,001,226 | +0.57(+1.67%) |
Oct 27, 2015 | 33.80 | 33.93 | 33.36 | 33.90 | 6,054,624 | +0.27(+0.80%) |
Oct 26, 2015 | 32.96 | 33.88 | 32.55 | 33.63 | 9,288,430 | +0.48(+1.44%) |
Oct 23, 2015 | 34.68 | 34.80 | 32.95 | 33.15 | 10,382,920 | -1.32(-3.83%) |
Oct 22, 2015 | 34.86 | 35.04 | 34.29 | 34.47 | 6,065,686 | -0.31(-0.89%) |
Oct 21, 2015 | 35.24 | 35.48 | 34.74 | 34.78 | 4,576,703 | -0.21(-0.59%) |
Oct 20, 2015 | 34.75 | 35.18 | 34.74 | 34.99 | 5,485,964 | -0.06(-0.16%) |
Oct 19, 2015 | 34.77 | 35.24 | 34.68 | 35.04 | 5,034,176 | +0.17(+0.48%) |
Oct 16, 2015 | 34.94 | 35.16 | 34.80 | 34.88 | 4,500,347 | +0.01(+0.02%) |
Oct 15, 2015 | 34.48 | 34.90 | 34.17 | 34.87 | 5,848,272 | +0.48(+1.39%) |
Oct 14, 2015 | 34.84 | 35.14 | 34.19 | 34.39 | 8,235,328 | -0.34(-0.97%) |
Oct 13, 2015 | 34.78 | 35.14 | 34.49 | 34.73 | 10,696,811 | -0.07(-0.20%) |
Oct 12, 2015 | 35.22 | 35.36 | 34.37 | 34.80 | 9,792,776 | -0.44(-1.25%) |
Oct 09, 2015 | 35.58 | 35.71 | 35.20 | 35.24 | 8,400,930 | -0.32(-0.91%) |
Oct 08, 2015 | 35.43 | 36.07 | 35.33 | 35.57 | 6,878,471 | +0.23(+0.67%) |
Oct 07, 2015 | 35.50 | 35.79 | 35.14 | 35.33 | 5,079,020 | -0.18(-0.51%) |
Oct 06, 2015 | 35.46 | 35.62 | 35.06 | 35.51 | 6,187,109 | -0.22(-0.62%) |
Oct 05, 2015 | 35.65 | 35.89 | 35.39 | 35.73 | 6,851,441 | -0.09(-0.25%) |
Oct 02, 2015 | 34.73 | 35.83 | 34.57 | 35.82 | 6,113,096 | +0.55(+1.55%) |
Oct 01, 2015 | 35.37 | 35.59 | 35.07 | 35.28 | 5,976,245 | -0.19(-0.53%) |
Sep 30, 2015 | 35.24 | 35.54 | 35.07 | 35.46 | 6,904,814 | +0.64(+1.85%) |
Sep 29, 2015 | 34.93 | 35.12 | 34.36 | 34.82 | 8,155,918 | +0.07(+0.20%) |
Sep 28, 2015 | 36.04 | 36.13 | 34.70 | 34.75 | 7,627,813 | -1.53(-4.23%) |
Sep 25, 2015 | 36.38 | 36.70 | 36.16 | 36.29 | 7,152,631 | +0.30(+0.83%) |
Sep 24, 2015 | 36.20 | 36.49 | 35.72 | 35.99 | 13,895,757 | -0.53(-1.46%) |
Sep 23, 2015 | 36.96 | 37.11 | 36.48 | 36.52 | 4,705,200 | -0.41(-1.10%) |
Sep 22, 2015 | 37.14 | 37.31 | 36.60 | 36.93 | 5,601,886 | -0.32(-0.87%) |
Sep 21, 2015 | 37.52 | 37.87 | 37.12 | 37.25 | 6,652,383 | -0.10(-0.28%) |
Sep 18, 2015 | 38.30 | 38.39 | 37.31 | 37.36 | 12,863,202 | -1.34(-3.46%) |
Sep 17, 2015 | 39.62 | 39.80 | 38.64 | 38.70 | 10,159,782 | -0.88(-2.23%) |
Sep 16, 2015 | 39.32 | 39.71 | 39.18 | 39.58 | 11,181,972 | +0.08(+0.19%) |
Sep 15, 2015 | 40.05 | 40.07 | 39.48 | 39.51 | 5,979,116 | -0.48(-1.19%) |
Sep 14, 2015 | 40.19 | 40.23 | 39.67 | 39.98 | 4,325,182 | -0.23(-0.57%) |
Sep 11, 2015 | 40.01 | 40.27 | 39.47 | 40.21 | 4,739,165 | +0.11(+0.28%) |
Sep 10, 2015 | 40.45 | 40.79 | 39.95 | 40.10 | 6,198,122 | -0.32(-0.78%) |
Sep 09, 2015 | 40.99 | 41.15 | 40.34 | 40.42 | 9,014,646 | -0.22(-0.54%) |
Sep 08, 2015 | 40.77 | 40.77 | 40.28 | 40.64 | 4,104,815 | +0.53(+1.32%) |
Sep 04, 2015 | 40.12 | 40.11 | 40.11 | 40.11 | 3,987,088 | -0.60(-1.48%) |
Sep 03, 2015 | 40.50 | 41.30 | 40.28 | 40.71 | 6,316,178 | +0.45(+1.13%) |
Sep 02, 2015 | 40.23 | 40.59 | 39.75 | 40.26 | 5,036,217 | +0.46(+1.16%) |
Sep 01, 2015 | 39.57 | 40.18 | 39.49 | 39.80 | 5,712,286 | -0.45(-1.13%) |
Aug 31, 2015 | 40.44 | 40.60 | 40.07 | 40.25 | 4,796,777 | -0.27(-0.66%) |
Aug 28, 2015 | 40.62 | 40.87 | 40.31 | 40.52 | 4,087,642 | -0.03(-0.08%) |
Aug 27, 2015 | 40.56 | 40.96 | 39.95 | 40.56 | 8,200,915 | +0.23(+0.56%) |
Aug 26, 2015 | 39.78 | 40.37 | 39.12 | 40.33 | 7,998,613 | +1.34(+3.43%) |
Aug 25, 2015 | 40.42 | 40.80 | 38.98 | 38.99 | 10,979,579 | -0.24(-0.61%) |
Aug 24, 2015 | 38.47 | 40.42 | 37.88 | 39.23 | 11,370,307 | -1.42(-3.50%) |
Aug 21, 2015 | 41.80 | 42.09 | 40.60 | 40.65 | 8,382,092 | -1.55(-3.66%) |
Aug 20, 2015 | 42.34 | 42.78 | 42.20 | 42.20 | 5,289,148 | -0.65(-1.52%) |
Aug 19, 2015 | 42.90 | 43.10 | 42.57 | 42.85 | 10,602,943 | -0.19(-0.45%) |
Aug 18, 2015 | 43.32 | 43.56 | 42.84 | 43.04 | 7,582,247 | -0.19(-0.45%) |
Aug 17, 2015 | 43.21 | 43.45 | 42.92 | 43.23 | 7,028,587 | -0.28(-0.65%) |
Aug 14, 2015 | 43.34 | 43.60 | 42.79 | 43.52 | 8,490,968 | +0.26(+0.60%) |
Aug 13, 2015 | 43.71 | 44.72 | 43.19 | 43.25 | 9,196,697 | -0.78(-1.76%) |
Aug 12, 2015 | 45.71 | 46.07 | 43.62 | 44.03 | 25,840,430 | -2.35(-5.06%) |
Aug 11, 2015 | 46.07 | 46.49 | 45.86 | 46.38 | 9,974,409 | +0.10(+0.22%) |
Aug 10, 2015 | 46.17 | 46.66 | 46.08 | 46.28 | 5,853,030 | +0.33(+0.72%) |
Aug 07, 2015 | 46.39 | 46.42 | 45.78 | 45.95 | 4,789,820 | -0.38(-0.82%) |
Aug 06, 2015 | 47.07 | 47.19 | 45.87 | 46.32 | 5,722,075 | -1.00(-2.12%) |
Aug 05, 2015 | 47.55 | 48.16 | 47.27 | 47.33 | 6,123,424 | +0.23(+0.50%) |
Aug 04, 2015 | 46.98 | 47.28 | 46.79 | 47.09 | 3,653,329 | +0.25(+0.53%) |