Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.36 | 44.67 | 44.17 | 44.42 | 2,850,779 | +0.22(+0.50%) |
Oct 29, 2015 | 45.12 | 45.13 | 44.02 | 44.20 | 3,822,719 | -1.52(-3.32%) |
Oct 28, 2015 | 45.28 | 45.85 | 44.95 | 45.72 | 2,742,958 | +0.65(+1.44%) |
Oct 27, 2015 | 44.93 | 45.48 | 44.84 | 45.07 | 1,687,406 | -0.27(-0.60%) |
Oct 26, 2015 | 46.00 | 46.00 | 45.21 | 45.34 | 1,878,928 | -0.68(-1.48%) |
Oct 23, 2015 | 46.09 | 46.30 | 45.49 | 46.02 | 3,702,819 | +0.09(+0.20%) |
Oct 22, 2015 | 44.10 | 45.98 | 44.10 | 45.93 | 6,097,614 | +2.53(+5.83%) |
Oct 21, 2015 | 43.55 | 44.41 | 43.37 | 43.40 | 3,502,023 | +0.11(+0.25%) |
Oct 20, 2015 | 43.59 | 43.73 | 43.16 | 43.29 | 3,766,062 | -0.51(-1.16%) |
Oct 19, 2015 | 43.77 | 44.20 | 43.50 | 43.80 | 2,161,946 | -0.20(-0.45%) |
Oct 16, 2015 | 44.18 | 44.25 | 43.59 | 44.00 | 3,450,507 | -0.29(-0.65%) |
Oct 15, 2015 | 44.09 | 44.64 | 43.66 | 44.29 | 4,162,585 | +0.57(+1.30%) |
Oct 14, 2015 | 42.89 | 44.24 | 41.63 | 43.72 | 10,011,826 | +2.56(+6.22%) |
Oct 13, 2015 | 40.98 | 41.30 | 40.16 | 41.16 | 4,207,211 | -0.08(-0.19%) |
Oct 12, 2015 | 41.19 | 41.44 | 40.83 | 41.24 | 2,648,642 | +0.03(+0.07%) |
Oct 09, 2015 | 41.82 | 41.83 | 41.02 | 41.21 | 4,026,317 | -0.58(-1.39%) |
Oct 08, 2015 | 41.78 | 41.96 | 40.49 | 41.79 | 8,971,726 | -0.75(-1.76%) |
Oct 07, 2015 | 42.17 | 42.59 | 41.72 | 42.54 | 3,016,710 | +0.69(+1.65%) |
Oct 06, 2015 | 41.95 | 42.04 | 41.37 | 41.85 | 2,586,897 | +0.05(+0.12%) |
Oct 05, 2015 | 40.44 | 41.93 | 40.41 | 41.80 | 3,273,219 | +1.65(+4.11%) |
Oct 02, 2015 | 39.14 | 40.22 | 38.89 | 40.15 | 4,398,156 | +0.19(+0.48%) |
Oct 01, 2015 | 40.52 | 40.84 | 39.30 | 39.96 | 3,515,183 | -0.39(-0.97%) |
Sep 30, 2015 | 39.23 | 40.45 | 38.21 | 40.35 | 3,423,019 | +1.62(+4.18%) |
Sep 29, 2015 | 38.27 | 38.86 | 38.06 | 38.73 | 1,880,366 | +0.42(+1.10%) |
Sep 28, 2015 | 38.88 | 39.16 | 38.31 | 38.31 | 2,542,099 | -0.71(-1.82%) |
Sep 25, 2015 | 39.22 | 39.52 | 38.62 | 39.02 | 2,326,783 | +0.13(+0.33%) |
Sep 24, 2015 | 38.58 | 38.97 | 37.75 | 38.89 | 3,222,510 | +0.06(+0.15%) |
Sep 23, 2015 | 38.90 | 39.99 | 38.33 | 38.83 | 3,131,613 | +0.00(+0.00%) |
Sep 22, 2015 | 39.13 | 39.27 | 38.65 | 38.83 | 2,957,882 | -0.91(-2.29%) |
Sep 21, 2015 | 40.17 | 40.27 | 39.42 | 39.74 | 2,005,040 | -0.19(-0.48%) |
Sep 18, 2015 | 40.11 | 40.67 | 39.81 | 39.93 | 4,316,387 | -0.71(-1.75%) |
Sep 17, 2015 | 41.05 | 41.29 | 40.59 | 40.64 | 2,299,813 | -0.37(-0.90%) |
Sep 16, 2015 | 40.94 | 41.13 | 40.56 | 41.01 | 2,537,151 | +0.07(+0.17%) |
Sep 15, 2015 | 40.80 | 41.36 | 40.69 | 40.94 | 3,259,675 | +0.35(+0.86%) |
Sep 14, 2015 | 40.60 | 40.87 | 40.44 | 40.59 | 1,440,118 | +0.02(+0.05%) |
Sep 11, 2015 | 39.95 | 40.60 | 39.62 | 40.57 | 1,921,929 | +0.31(+0.77%) |
Sep 10, 2015 | 40.16 | 40.73 | 39.78 | 40.26 | 2,100,507 | -0.09(-0.22%) |
Sep 09, 2015 | 41.37 | 41.77 | 40.26 | 40.35 | 2,130,938 | -0.74(-1.80%) |
Sep 08, 2015 | 39.89 | 41.14 | 39.89 | 41.09 | 2,353,124 | +1.97(+5.04%) |
Sep 04, 2015 | 39.28 | 39.12 | 39.12 | 39.12 | 2,109,400 | -0.76(-1.91%) |
Sep 03, 2015 | 39.62 | 40.22 | 39.62 | 39.88 | 2,267,457 | +0.22(+0.55%) |
Sep 02, 2015 | 39.19 | 39.66 | 38.60 | 39.66 | 3,887,523 | +1.20(+3.12%) |
Sep 01, 2015 | 39.12 | 39.76 | 38.25 | 38.46 | 5,100,555 | -1.82(-4.52%) |
Aug 31, 2015 | 40.68 | 40.83 | 40.19 | 40.28 | 2,943,189 | -0.53(-1.30%) |
Aug 28, 2015 | 40.61 | 41.21 | 40.22 | 40.81 | 3,276,312 | +0.12(+0.29%) |
Aug 27, 2015 | 40.20 | 40.85 | 39.92 | 40.69 | 3,717,302 | +0.98(+2.47%) |
Aug 26, 2015 | 38.20 | 39.73 | 37.86 | 39.71 | 4,946,523 | +2.30(+6.15%) |
Aug 25, 2015 | 39.44 | 39.63 | 37.38 | 37.41 | 8,322,905 | -1.02(-2.65%) |
Aug 24, 2015 | 36.71 | 39.61 | 36.43 | 38.43 | 6,967,900 | -0.12(-0.31%) |
Aug 21, 2015 | 39.21 | 39.34 | 38.44 | 38.55 | 5,033,266 | -0.89(-2.26%) |
Aug 20, 2015 | 39.87 | 40.18 | 39.40 | 39.44 | 4,559,504 | -0.89(-2.21%) |
Aug 19, 2015 | 40.90 | 41.16 | 40.25 | 40.33 | 3,523,868 | -0.20(-0.49%) |
Aug 18, 2015 | 41.35 | 41.50 | 40.35 | 40.53 | 2,178,208 | -0.77(-1.86%) |
Aug 17, 2015 | 40.79 | 41.40 | 40.78 | 41.30 | 1,755,987 | +0.06(+0.15%) |
Aug 14, 2015 | 41.24 | 41.36 | 40.97 | 41.24 | 2,104,043 | +0.11(+0.27%) |
Aug 13, 2015 | 41.76 | 41.94 | 41.11 | 41.13 | 1,851,127 | -0.52(-1.25%) |
Aug 12, 2015 | 41.20 | 41.81 | 40.67 | 41.65 | 2,556,041 | -0.40(-0.95%) |
Aug 11, 2015 | 42.70 | 42.82 | 42.02 | 42.05 | 2,519,144 | -0.95(-2.21%) |
Aug 10, 2015 | 42.14 | 43.05 | 42.10 | 43.00 | 2,312,929 | +1.09(+2.60%) |
Aug 07, 2015 | 41.53 | 41.94 | 41.36 | 41.91 | 2,273,935 | +0.23(+0.55%) |
Aug 06, 2015 | 41.37 | 41.92 | 41.00 | 41.68 | 3,464,828 | +0.16(+0.39%) |
Aug 05, 2015 | 41.29 | 41.99 | 41.29 | 41.52 | 2,416,641 | +0.47(+1.14%) |
Aug 04, 2015 | 41.45 | 41.49 | 40.85 | 41.05 | 4,101,870 | -0.28(-0.68%) |