Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.98 | 40.39 | 39.74 | 40.19 | 4,917,475 | +0.22(+0.55%) |
Oct 29, 2015 | 39.86 | 40.08 | 39.66 | 39.97 | 2,982,765 | -0.18(-0.44%) |
Oct 28, 2015 | 39.23 | 40.19 | 39.12 | 40.14 | 3,339,456 | +1.00(+2.55%) |
Oct 27, 2015 | 39.42 | 39.53 | 38.80 | 39.14 | 3,870,898 | -0.46(-1.17%) |
Oct 26, 2015 | 39.44 | 39.74 | 39.33 | 39.61 | 3,615,062 | +0.21(+0.53%) |
Oct 23, 2015 | 40.25 | 40.34 | 39.03 | 39.40 | 9,930,203 | -0.55(-1.38%) |
Oct 22, 2015 | 40.28 | 40.37 | 39.86 | 39.95 | 3,575,149 | -0.12(-0.31%) |
Oct 21, 2015 | 40.65 | 40.68 | 40.04 | 40.07 | 3,581,196 | -0.52(-1.27%) |
Oct 20, 2015 | 40.41 | 40.68 | 40.40 | 40.59 | 1,920,186 | +0.12(+0.30%) |
Oct 19, 2015 | 40.08 | 40.49 | 40.08 | 40.47 | 3,648,450 | +0.26(+0.65%) |
Oct 16, 2015 | 40.15 | 40.20 | 39.80 | 40.20 | 3,114,273 | +0.21(+0.53%) |
Oct 15, 2015 | 39.59 | 39.99 | 39.11 | 39.99 | 4,584,432 | +0.51(+1.29%) |
Oct 14, 2015 | 40.03 | 40.43 | 39.30 | 39.48 | 10,222,822 | -0.39(-0.97%) |
Oct 13, 2015 | 40.18 | 40.50 | 39.81 | 39.87 | 3,709,950 | -0.50(-1.24%) |
Oct 12, 2015 | 40.40 | 40.58 | 40.19 | 40.37 | 1,954,126 | -0.11(-0.28%) |
Oct 09, 2015 | 40.51 | 40.56 | 40.02 | 40.48 | 3,580,535 | -0.06(-0.15%) |
Oct 08, 2015 | 40.07 | 40.61 | 39.97 | 40.54 | 7,433,258 | +0.60(+1.51%) |
Oct 07, 2015 | 39.47 | 39.97 | 39.41 | 39.94 | 4,707,549 | +0.40(+1.02%) |
Oct 06, 2015 | 39.80 | 40.16 | 39.35 | 39.54 | 5,335,104 | -0.45(-1.12%) |
Oct 05, 2015 | 39.71 | 40.05 | 39.48 | 39.98 | 2,642,035 | +0.63(+1.60%) |
Oct 02, 2015 | 38.22 | 39.35 | 37.94 | 39.35 | 4,955,052 | +0.68(+1.77%) |
Oct 01, 2015 | 38.97 | 38.97 | 38.23 | 38.67 | 4,253,246 | -0.23(-0.59%) |
Sep 30, 2015 | 38.65 | 38.91 | 38.43 | 38.90 | 2,601,145 | +0.54(+1.42%) |
Sep 29, 2015 | 38.61 | 38.72 | 38.14 | 38.36 | 6,657,961 | -0.04(-0.11%) |
Sep 28, 2015 | 39.48 | 39.63 | 38.37 | 38.40 | 5,564,930 | -1.25(-3.16%) |
Sep 25, 2015 | 40.23 | 40.23 | 39.49 | 39.65 | 2,859,317 | -0.25(-0.64%) |
Sep 24, 2015 | 39.81 | 40.03 | 39.52 | 39.91 | 4,438,934 | -0.09(-0.22%) |
Sep 23, 2015 | 40.21 | 40.29 | 39.84 | 39.99 | 1,966,076 | -0.13(-0.33%) |
Sep 22, 2015 | 40.20 | 40.32 | 39.80 | 40.12 | 3,967,200 | -0.51(-1.25%) |
Sep 21, 2015 | 40.54 | 41.05 | 40.45 | 40.63 | 2,819,998 | +0.26(+0.65%) |
Sep 18, 2015 | 40.58 | 40.94 | 40.28 | 40.37 | 6,771,184 | -0.78(-1.89%) |
Sep 17, 2015 | 40.99 | 41.67 | 40.96 | 41.15 | 3,499,028 | +0.02(+0.04%) |
Sep 16, 2015 | 40.47 | 41.13 | 40.34 | 41.13 | 4,192,248 | +0.66(+1.64%) |
Sep 15, 2015 | 40.27 | 40.54 | 40.03 | 40.47 | 3,028,470 | +0.31(+0.76%) |
Sep 14, 2015 | 40.39 | 40.46 | 40.09 | 40.16 | 2,408,465 | -0.22(-0.54%) |
Sep 11, 2015 | 40.21 | 40.39 | 39.89 | 40.38 | 4,647,207 | -0.05(-0.12%) |
Sep 10, 2015 | 40.21 | 40.79 | 40.20 | 40.43 | 7,522,661 | -0.05(-0.12%) |
Sep 09, 2015 | 41.39 | 41.42 | 40.42 | 40.47 | 3,759,209 | -0.61(-1.48%) |
Sep 08, 2015 | 40.91 | 41.11 | 40.63 | 41.08 | 6,006,113 | +0.79(+1.96%) |
Sep 04, 2015 | 40.21 | 40.29 | 40.29 | 40.29 | 5,316,709 | -0.32(-0.79%) |
Sep 03, 2015 | 40.87 | 41.08 | 40.50 | 40.61 | 2,012,470 | +0.02(+0.04%) |
Sep 02, 2015 | 40.42 | 40.75 | 40.11 | 40.59 | 2,172,379 | +0.57(+1.42%) |
Sep 01, 2015 | 39.89 | 40.61 | 39.89 | 40.02 | 5,673,181 | -0.86(-2.10%) |
Aug 31, 2015 | 40.58 | 41.19 | 40.58 | 40.88 | 3,416,584 | -0.07(-0.18%) |
Aug 28, 2015 | 40.67 | 41.11 | 40.61 | 40.96 | 2,287,821 | +0.24(+0.58%) |
Aug 27, 2015 | 40.27 | 40.99 | 40.10 | 40.72 | 8,312,508 | +0.80(+2.01%) |
Aug 26, 2015 | 39.26 | 39.92 | 38.64 | 39.92 | 5,200,840 | +1.39(+3.62%) |
Aug 25, 2015 | 39.65 | 39.76 | 38.50 | 38.52 | 6,761,990 | -0.11(-0.28%) |
Aug 24, 2015 | 37.66 | 39.67 | 36.38 | 38.63 | 11,214,422 | -1.17(-2.94%) |
Aug 21, 2015 | 40.73 | 40.86 | 39.74 | 39.80 | 10,624,918 | -1.34(-3.26%) |
Aug 20, 2015 | 41.74 | 41.84 | 41.13 | 41.14 | 6,127,509 | -1.02(-2.41%) |
Aug 19, 2015 | 42.26 | 42.50 | 41.90 | 42.16 | 4,897,974 | -0.35(-0.83%) |
Aug 18, 2015 | 42.52 | 42.80 | 42.41 | 42.52 | 3,812,921 | -0.14(-0.32%) |
Aug 17, 2015 | 42.24 | 42.69 | 42.03 | 42.65 | 4,207,351 | +0.31(+0.72%) |
Aug 14, 2015 | 42.00 | 42.40 | 42.00 | 42.35 | 2,655,139 | +0.30(+0.72%) |
Aug 13, 2015 | 41.95 | 42.35 | 41.86 | 42.04 | 3,780,895 | -0.06(-0.15%) |
Aug 12, 2015 | 41.99 | 42.17 | 41.41 | 42.10 | 5,768,158 | -0.22(-0.53%) |
Aug 11, 2015 | 42.26 | 42.50 | 41.93 | 42.33 | 7,087,173 | -0.17(-0.41%) |
Aug 10, 2015 | 42.08 | 42.66 | 42.08 | 42.50 | 2,882,135 | +0.50(+1.19%) |
Aug 07, 2015 | 42.39 | 42.39 | 41.89 | 42.00 | 4,193,244 | -0.40(-0.95%) |
Aug 06, 2015 | 43.05 | 43.25 | 42.19 | 42.41 | 5,546,677 | -0.85(-1.97%) |
Aug 05, 2015 | 42.82 | 43.45 | 42.82 | 43.26 | 5,874,096 | +0.48(+1.12%) |
Aug 04, 2015 | 42.50 | 43.02 | 42.49 | 42.78 | 3,864,204 | +0.29(+0.69%) |