Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.07 | 40.07 | 39.74 | 39.75 | 10,762,712 | -0.45(-1.11%) |
Oct 29, 2015 | 40.16 | 40.28 | 39.97 | 40.20 | 7,035,657 | +0.02(+0.04%) |
Oct 28, 2015 | 40.42 | 40.43 | 39.75 | 40.18 | 13,088,942 | -0.23(-0.57%) |
Oct 27, 2015 | 40.23 | 40.41 | 40.10 | 40.41 | 6,432,463 | +0.06(+0.14%) |
Oct 26, 2015 | 40.44 | 40.52 | 40.29 | 40.36 | 11,159,198 | -0.08(-0.20%) |
Oct 23, 2015 | 40.64 | 40.75 | 40.21 | 40.44 | 16,764,734 | -0.06(-0.16%) |
Oct 22, 2015 | 39.87 | 40.56 | 39.80 | 40.50 | 17,053,522 | +0.79(+1.99%) |
Oct 21, 2015 | 39.63 | 39.98 | 39.63 | 39.71 | 18,093,228 | +0.01(+0.02%) |
Oct 20, 2015 | 39.72 | 39.77 | 39.64 | 39.70 | 7,627,363 | -0.02(-0.06%) |
Oct 19, 2015 | 39.55 | 39.73 | 39.43 | 39.73 | 7,885,742 | +0.18(+0.44%) |
Oct 16, 2015 | 39.21 | 39.59 | 39.20 | 39.55 | 8,685,836 | +0.37(+0.96%) |
Oct 15, 2015 | 39.07 | 39.20 | 38.91 | 39.18 | 6,594,909 | +0.35(+0.90%) |
Oct 14, 2015 | 39.21 | 39.36 | 38.74 | 38.83 | 13,515,976 | -0.45(-1.16%) |
Oct 13, 2015 | 39.45 | 39.50 | 39.22 | 39.28 | 12,752,348 | -0.24(-0.61%) |
Oct 12, 2015 | 39.43 | 39.60 | 39.39 | 39.52 | 7,092,778 | +0.10(+0.26%) |
Oct 09, 2015 | 39.40 | 39.54 | 39.29 | 39.42 | 15,634,548 | +0.09(+0.22%) |
Oct 08, 2015 | 38.81 | 39.34 | 38.74 | 39.33 | 15,619,002 | +0.46(+1.19%) |
Oct 07, 2015 | 38.70 | 38.94 | 38.57 | 38.87 | 14,987,589 | +0.35(+0.91%) |
Oct 06, 2015 | 38.70 | 38.83 | 38.50 | 38.52 | 11,850,557 | -0.26(-0.68%) |
Oct 05, 2015 | 38.40 | 38.83 | 38.28 | 38.78 | 13,195,551 | +0.65(+1.71%) |
Oct 02, 2015 | 37.40 | 38.14 | 37.21 | 38.12 | 16,559,512 | +0.52(+1.38%) |
Oct 01, 2015 | 37.63 | 37.72 | 37.32 | 37.61 | 17,274,240 | +0.00(+0.00%) |
Sep 30, 2015 | 37.42 | 37.73 | 37.35 | 37.61 | 15,955,883 | +0.34(+0.92%) |
Sep 29, 2015 | 37.38 | 37.40 | 37.04 | 37.26 | 19,203,952 | -0.02(-0.04%) |
Sep 28, 2015 | 37.74 | 37.82 | 37.21 | 37.28 | 19,846,190 | -0.56(-1.47%) |
Sep 25, 2015 | 37.81 | 38.22 | 37.69 | 37.84 | 15,380,777 | +0.24(+0.64%) |
Sep 24, 2015 | 37.26 | 37.65 | 37.24 | 37.60 | 9,712,496 | +0.06(+0.17%) |
Sep 23, 2015 | 37.46 | 37.59 | 37.34 | 37.54 | 8,104,271 | +0.06(+0.17%) |
Sep 22, 2015 | 37.50 | 37.56 | 37.27 | 37.47 | 13,395,003 | -0.41(-1.09%) |
Sep 21, 2015 | 37.70 | 37.99 | 37.69 | 37.89 | 12,260,412 | +0.28(+0.74%) |
Sep 18, 2015 | 37.61 | 38.02 | 37.61 | 37.61 | 13,766,447 | -0.44(-1.16%) |
Sep 17, 2015 | 38.02 | 38.50 | 37.94 | 38.05 | 16,498,596 | +0.00(+0.00%) |
Sep 16, 2015 | 37.96 | 38.09 | 37.75 | 38.05 | 14,486,498 | +0.43(+1.14%) |
Sep 15, 2015 | 37.22 | 37.69 | 37.07 | 37.62 | 9,199,698 | +0.44(+1.19%) |
Sep 14, 2015 | 37.28 | 37.35 | 37.03 | 37.18 | 7,804,921 | -0.12(-0.32%) |
Sep 11, 2015 | 37.01 | 37.30 | 36.88 | 37.29 | 6,475,348 | +0.25(+0.66%) |
Sep 10, 2015 | 36.81 | 37.31 | 36.80 | 37.05 | 18,926,376 | +0.06(+0.17%) |
Sep 09, 2015 | 37.95 | 37.96 | 36.89 | 36.99 | 9,582,261 | -0.62(-1.64%) |
Sep 08, 2015 | 37.43 | 37.64 | 37.17 | 37.60 | 8,671,027 | +0.77(+2.09%) |
Sep 04, 2015 | 36.95 | 36.84 | 36.84 | 36.84 | 13,269,549 | -0.61(-1.63%) |
Sep 03, 2015 | 37.34 | 37.67 | 37.26 | 37.45 | 9,631,961 | +0.25(+0.68%) |
Sep 02, 2015 | 37.01 | 37.20 | 36.84 | 37.19 | 12,171,030 | +0.50(+1.36%) |
Sep 01, 2015 | 36.72 | 37.10 | 36.46 | 36.69 | 19,687,874 | -0.77(-2.05%) |
Aug 31, 2015 | 37.63 | 37.63 | 37.36 | 37.46 | 16,352,581 | -0.26(-0.69%) |
Aug 28, 2015 | 37.70 | 37.76 | 37.49 | 37.72 | 10,981,379 | -0.08(-0.21%) |
Aug 27, 2015 | 37.56 | 37.92 | 37.11 | 37.80 | 24,690,402 | +0.55(+1.47%) |
Aug 26, 2015 | 36.91 | 37.32 | 36.23 | 37.26 | 30,780,776 | +1.07(+2.95%) |
Aug 25, 2015 | 37.78 | 37.78 | 36.15 | 36.19 | 45,278,776 | -0.28(-0.76%) |
Aug 24, 2015 | 35.95 | 37.29 | 34.63 | 36.46 | 86,792,144 | -1.31(-3.48%) |
Aug 21, 2015 | 38.54 | 38.62 | 37.78 | 37.78 | 29,734,386 | -1.06(-2.73%) |
Aug 20, 2015 | 38.93 | 39.19 | 38.76 | 38.84 | 16,110,057 | -0.36(-0.91%) |
Aug 19, 2015 | 39.47 | 39.49 | 39.01 | 39.20 | 11,756,766 | -0.36(-0.92%) |
Aug 18, 2015 | 39.61 | 39.73 | 39.51 | 39.56 | 6,451,305 | -0.20(-0.50%) |
Aug 17, 2015 | 39.59 | 39.77 | 39.45 | 39.76 | 6,287,329 | +0.04(+0.10%) |
Aug 14, 2015 | 39.58 | 39.73 | 39.49 | 39.72 | 6,626,557 | +0.13(+0.32%) |
Aug 13, 2015 | 39.71 | 39.81 | 39.54 | 39.59 | 6,232,758 | -0.16(-0.40%) |
Aug 12, 2015 | 39.47 | 39.77 | 39.20 | 39.75 | 10,450,697 | +0.02(+0.06%) |
Aug 11, 2015 | 39.61 | 39.81 | 39.59 | 39.73 | 7,092,709 | -0.14(-0.36%) |
Aug 10, 2015 | 39.83 | 39.99 | 39.80 | 39.87 | 7,299,575 | +0.15(+0.38%) |
Aug 07, 2015 | 39.88 | 39.99 | 39.54 | 39.72 | 8,701,044 | -0.22(-0.56%) |
Aug 06, 2015 | 40.34 | 40.34 | 39.88 | 39.94 | 9,963,686 | -0.30(-0.75%) |
Aug 05, 2015 | 40.02 | 40.29 | 40.00 | 40.24 | 6,617,485 | +0.35(+0.87%) |
Aug 04, 2015 | 39.87 | 39.95 | 39.68 | 39.89 | 7,113,911 | +0.00(+0.00%) |