Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.08 | 39.33 | 39.02 | 39.03 | 3,911,653 | -0.01(-0.02%) |
Oct 29, 2015 | 38.82 | 39.08 | 38.80 | 39.03 | 4,303,637 | -0.17(-0.44%) |
Oct 28, 2015 | 39.15 | 39.48 | 38.82 | 39.21 | 4,818,453 | +0.28(+0.73%) |
Oct 27, 2015 | 39.05 | 39.06 | 38.85 | 38.92 | 3,642,331 | -0.38(-0.97%) |
Oct 26, 2015 | 39.39 | 39.42 | 39.27 | 39.30 | 2,594,545 | -0.17(-0.44%) |
Oct 23, 2015 | 39.45 | 39.54 | 39.30 | 39.48 | 4,359,085 | +0.34(+0.86%) |
Oct 22, 2015 | 38.91 | 39.29 | 38.89 | 39.14 | 4,683,950 | +0.37(+0.97%) |
Oct 21, 2015 | 39.08 | 39.11 | 38.76 | 38.76 | 3,163,434 | -0.20(-0.52%) |
Oct 20, 2015 | 38.95 | 39.04 | 38.90 | 38.97 | 3,374,639 | -0.06(-0.15%) |
Oct 19, 2015 | 39.03 | 39.06 | 38.89 | 39.03 | 2,559,637 | -0.09(-0.23%) |
Oct 16, 2015 | 39.06 | 39.16 | 38.95 | 39.12 | 2,903,123 | -0.11(-0.29%) |
Oct 15, 2015 | 38.85 | 39.24 | 38.78 | 39.23 | 4,432,434 | +0.52(+1.36%) |
Oct 14, 2015 | 38.65 | 38.80 | 38.54 | 38.70 | 4,961,517 | +0.23(+0.60%) |
Oct 13, 2015 | 38.43 | 38.73 | 38.40 | 38.47 | 2,924,237 | -0.44(-1.14%) |
Oct 12, 2015 | 38.94 | 39.00 | 38.86 | 38.91 | 3,073,071 | -0.15(-0.38%) |
Oct 09, 2015 | 39.12 | 39.16 | 38.93 | 39.06 | 2,782,210 | +0.01(+0.02%) |
Oct 08, 2015 | 38.48 | 39.06 | 38.43 | 39.06 | 3,552,813 | +0.36(+0.93%) |
Oct 07, 2015 | 38.68 | 38.81 | 38.37 | 38.70 | 6,445,019 | +0.33(+0.86%) |
Oct 06, 2015 | 38.23 | 38.52 | 38.23 | 38.37 | 4,502,385 | +0.16(+0.43%) |
Oct 05, 2015 | 37.93 | 38.22 | 37.91 | 38.20 | 5,787,729 | +0.66(+1.76%) |
Oct 02, 2015 | 36.79 | 37.55 | 36.69 | 37.54 | 7,743,759 | +0.70(+1.89%) |
Oct 01, 2015 | 37.00 | 37.06 | 36.50 | 36.85 | 4,152,913 | -0.01(-0.02%) |
Sep 30, 2015 | 36.80 | 36.86 | 36.50 | 36.85 | 5,801,649 | +0.68(+1.89%) |
Sep 29, 2015 | 36.10 | 36.24 | 35.93 | 36.17 | 5,931,334 | +0.12(+0.33%) |
Sep 28, 2015 | 36.47 | 36.52 | 36.01 | 36.05 | 5,181,747 | -0.72(-1.96%) |
Sep 25, 2015 | 37.00 | 37.09 | 36.60 | 36.77 | 6,204,129 | +0.24(+0.67%) |
Sep 24, 2015 | 36.41 | 36.64 | 36.15 | 36.53 | 8,217,565 | -0.09(-0.24%) |
Sep 23, 2015 | 36.89 | 36.92 | 36.51 | 36.62 | 10,910,406 | -0.15(-0.41%) |
Sep 22, 2015 | 36.92 | 36.98 | 36.52 | 36.77 | 9,893,011 | -1.13(-2.99%) |
Sep 21, 2015 | 38.12 | 38.12 | 37.74 | 37.90 | 4,152,708 | -0.07(-0.20%) |
Sep 18, 2015 | 38.21 | 38.42 | 37.95 | 37.97 | 6,196,822 | -0.99(-2.55%) |
Sep 17, 2015 | 38.71 | 39.35 | 38.64 | 38.97 | 7,617,000 | +0.14(+0.36%) |
Sep 16, 2015 | 38.60 | 38.84 | 38.53 | 38.83 | 4,175,662 | +0.57(+1.50%) |
Sep 15, 2015 | 37.97 | 38.28 | 37.92 | 38.25 | 4,116,638 | +0.28(+0.73%) |
Sep 14, 2015 | 37.97 | 38.03 | 37.81 | 37.97 | 3,848,201 | -0.41(-1.07%) |
Sep 11, 2015 | 38.09 | 38.40 | 38.06 | 38.39 | 4,902,763 | -0.06(-0.16%) |
Sep 10, 2015 | 38.20 | 38.59 | 38.09 | 38.44 | 7,063,702 | +0.39(+1.02%) |
Sep 09, 2015 | 38.79 | 38.90 | 38.01 | 38.06 | 9,847,852 | -0.22(-0.58%) |
Sep 08, 2015 | 38.13 | 38.30 | 37.99 | 38.28 | 4,933,314 | +1.09(+2.93%) |
Sep 04, 2015 | 37.24 | 37.19 | 37.19 | 37.19 | 7,650,545 | -0.74(-1.95%) |
Sep 03, 2015 | 38.12 | 38.27 | 37.85 | 37.93 | 6,727,503 | +0.02(+0.06%) |
Sep 02, 2015 | 37.99 | 38.00 | 37.50 | 37.91 | 10,898,040 | +0.54(+1.44%) |
Sep 01, 2015 | 37.67 | 37.76 | 37.27 | 37.37 | 9,092,151 | -1.07(-2.78%) |
Aug 31, 2015 | 38.44 | 38.66 | 38.28 | 38.44 | 7,534,455 | -0.14(-0.37%) |
Aug 28, 2015 | 38.41 | 38.68 | 38.36 | 38.58 | 7,192,017 | -0.14(-0.37%) |
Aug 27, 2015 | 38.49 | 38.78 | 38.36 | 38.72 | 9,490,281 | +0.40(+1.05%) |
Aug 26, 2015 | 38.49 | 38.50 | 37.49 | 38.32 | 13,188,226 | +0.64(+1.70%) |
Aug 25, 2015 | 38.89 | 39.04 | 37.56 | 37.68 | 23,395,086 | +0.25(+0.66%) |
Aug 24, 2015 | 37.23 | 38.33 | 36.73 | 37.43 | 25,857,986 | -1.01(-2.62%) |
Aug 21, 2015 | 39.27 | 39.35 | 38.38 | 38.44 | 10,979,184 | -0.86(-2.18%) |
Aug 20, 2015 | 39.92 | 39.92 | 39.28 | 39.30 | 7,463,321 | -0.90(-2.23%) |
Aug 19, 2015 | 40.20 | 40.37 | 39.91 | 40.19 | 9,510,468 | -0.39(-0.96%) |
Aug 18, 2015 | 40.68 | 40.72 | 40.51 | 40.58 | 3,031,901 | -0.22(-0.53%) |
Aug 17, 2015 | 40.56 | 40.81 | 40.44 | 40.79 | 4,020,667 | -0.16(-0.40%) |
Aug 14, 2015 | 40.78 | 40.97 | 40.69 | 40.96 | 4,737,641 | +0.09(+0.22%) |
Aug 13, 2015 | 40.92 | 40.99 | 40.77 | 40.87 | 6,047,762 | -0.12(-0.29%) |
Aug 12, 2015 | 40.70 | 41.00 | 40.47 | 40.99 | 7,457,544 | -0.25(-0.62%) |
Aug 11, 2015 | 41.36 | 41.43 | 41.10 | 41.24 | 4,912,318 | -0.54(-1.29%) |
Aug 10, 2015 | 41.32 | 41.81 | 41.32 | 41.78 | 4,792,454 | +0.45(+1.08%) |
Aug 07, 2015 | 41.12 | 41.35 | 41.07 | 41.33 | 8,392,046 | -0.14(-0.34%) |
Aug 06, 2015 | 41.55 | 41.59 | 41.32 | 41.47 | 6,609,261 | -0.07(-0.18%) |
Aug 05, 2015 | 41.56 | 41.67 | 41.45 | 41.55 | 7,845,756 | +0.28(+0.67%) |
Aug 04, 2015 | 41.41 | 41.44 | 41.17 | 41.27 | 6,295,560 | -0.07(-0.18%) |