Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 55.95 | 56.60 | 55.62 | 56.49 | 1,450,560 | +0.67(+1.21%) |
Oct 29, 2015 | 55.14 | 56.29 | 54.92 | 55.82 | 2,398,467 | +0.43(+0.78%) |
Oct 28, 2015 | 55.04 | 55.52 | 54.72 | 55.39 | 4,956,630 | +0.40(+0.72%) |
Oct 27, 2015 | 54.82 | 55.41 | 54.76 | 55.00 | 3,321,577 | +0.04(+0.08%) |
Oct 26, 2015 | 55.21 | 55.22 | 54.60 | 54.95 | 5,649,472 | -0.05(-0.09%) |
Oct 23, 2015 | 54.71 | 55.27 | 54.68 | 55.00 | 9,961,598 | +0.38(+0.69%) |
Oct 22, 2015 | 53.37 | 55.46 | 53.37 | 54.63 | 13,777,696 | +0.77(+1.44%) |
Oct 21, 2015 | 54.20 | 56.62 | 53.69 | 53.85 | 29,078,522 | +8.52(+18.79%) |
Oct 20, 2015 | 44.57 | 46.14 | 44.51 | 45.33 | 3,397,614 | +0.62(+1.39%) |
Oct 19, 2015 | 44.53 | 45.00 | 44.31 | 44.71 | 1,649,743 | +0.13(+0.28%) |
Oct 16, 2015 | 44.42 | 44.69 | 43.87 | 44.58 | 1,685,550 | +0.27(+0.61%) |
Oct 15, 2015 | 44.36 | 44.72 | 43.83 | 44.31 | 1,739,716 | +0.05(+0.11%) |
Oct 14, 2015 | 43.18 | 44.63 | 43.06 | 44.26 | 2,937,641 | +0.84(+1.94%) |
Oct 13, 2015 | 44.12 | 44.18 | 43.38 | 43.42 | 1,590,911 | -1.04(-2.33%) |
Oct 12, 2015 | 44.84 | 45.00 | 44.36 | 44.46 | 1,291,227 | -0.31(-0.70%) |
Oct 09, 2015 | 44.90 | 45.22 | 44.45 | 44.77 | 1,320,764 | -0.08(-0.19%) |
Oct 08, 2015 | 44.42 | 44.98 | 44.10 | 44.85 | 1,691,688 | +0.52(+1.18%) |
Oct 07, 2015 | 44.61 | 45.22 | 44.01 | 44.33 | 2,105,488 | +0.17(+0.38%) |
Oct 06, 2015 | 43.62 | 44.24 | 43.05 | 44.16 | 2,415,135 | +0.62(+1.43%) |
Oct 05, 2015 | 42.60 | 43.84 | 42.53 | 43.54 | 2,134,108 | +1.09(+2.58%) |
Oct 02, 2015 | 41.37 | 42.45 | 41.12 | 42.45 | 1,555,243 | +0.70(+1.67%) |
Oct 01, 2015 | 42.07 | 42.13 | 41.01 | 41.75 | 2,120,229 | -0.34(-0.80%) |
Sep 30, 2015 | 41.17 | 42.12 | 40.97 | 42.08 | 2,616,267 | +1.53(+3.78%) |
Sep 29, 2015 | 40.54 | 40.88 | 40.17 | 40.55 | 3,387,146 | -0.26(-0.64%) |
Sep 28, 2015 | 40.54 | 41.08 | 40.54 | 40.81 | 2,408,600 | -0.10(-0.25%) |
Sep 25, 2015 | 41.20 | 41.47 | 40.37 | 40.91 | 2,464,064 | +0.34(+0.85%) |
Sep 24, 2015 | 39.85 | 40.91 | 39.36 | 40.57 | 2,669,715 | +0.27(+0.67%) |
Sep 23, 2015 | 41.43 | 41.58 | 40.28 | 40.30 | 2,322,992 | -1.28(-3.08%) |
Sep 22, 2015 | 41.34 | 41.78 | 40.80 | 41.58 | 2,874,917 | +0.17(+0.41%) |
Sep 21, 2015 | 42.57 | 42.65 | 41.28 | 41.41 | 2,329,423 | -1.03(-2.42%) |
Sep 18, 2015 | 42.62 | 43.09 | 42.19 | 42.44 | 3,596,413 | -0.75(-1.73%) |
Sep 17, 2015 | 44.44 | 44.44 | 43.00 | 43.19 | 2,742,337 | -1.58(-3.53%) |
Sep 16, 2015 | 44.25 | 44.84 | 44.15 | 44.77 | 1,261,612 | +0.51(+1.16%) |
Sep 15, 2015 | 44.12 | 44.46 | 43.74 | 44.26 | 2,164,437 | +0.34(+0.77%) |
Sep 14, 2015 | 43.20 | 44.26 | 43.18 | 43.92 | 2,448,773 | +0.82(+1.89%) |
Sep 11, 2015 | 43.09 | 43.31 | 42.58 | 43.10 | 1,921,058 | -0.23(-0.52%) |
Sep 10, 2015 | 41.39 | 43.64 | 41.26 | 43.33 | 3,286,962 | +1.79(+4.32%) |
Sep 09, 2015 | 42.19 | 42.68 | 41.40 | 41.54 | 2,000,477 | -0.38(-0.90%) |
Sep 08, 2015 | 40.80 | 41.96 | 40.76 | 41.92 | 2,071,470 | +1.90(+4.75%) |
Sep 04, 2015 | 40.38 | 40.01 | 40.01 | 40.01 | 1,240,846 | -1.09(-2.64%) |
Sep 03, 2015 | 40.97 | 41.79 | 40.87 | 41.10 | 1,265,944 | +0.14(+0.35%) |
Sep 02, 2015 | 41.08 | 41.19 | 40.25 | 40.96 | 1,272,820 | +0.53(+1.31%) |
Sep 01, 2015 | 40.63 | 41.49 | 40.17 | 40.43 | 1,745,485 | -1.75(-4.15%) |
Aug 31, 2015 | 41.71 | 42.37 | 41.44 | 42.18 | 2,052,558 | +0.19(+0.44%) |
Aug 28, 2015 | 41.42 | 42.21 | 41.39 | 41.99 | 1,353,381 | +0.25(+0.60%) |
Aug 27, 2015 | 40.96 | 41.94 | 40.85 | 41.74 | 1,413,997 | +1.25(+3.08%) |
Aug 26, 2015 | 39.90 | 40.54 | 39.03 | 40.49 | 1,897,939 | +1.51(+3.86%) |
Aug 25, 2015 | 41.24 | 41.85 | 38.97 | 38.99 | 2,751,147 | -0.55(-1.38%) |
Aug 24, 2015 | 38.30 | 40.96 | 37.83 | 39.53 | 3,433,800 | -0.61(-1.53%) |
Aug 21, 2015 | 40.65 | 41.20 | 40.14 | 40.15 | 2,171,937 | -0.62(-1.53%) |
Aug 20, 2015 | 41.54 | 41.70 | 40.74 | 40.77 | 1,602,135 | -1.32(-3.14%) |
Aug 19, 2015 | 42.13 | 42.56 | 41.69 | 42.09 | 1,147,539 | -0.15(-0.36%) |
Aug 18, 2015 | 43.61 | 43.83 | 42.18 | 42.24 | 1,789,270 | -1.38(-3.16%) |
Aug 17, 2015 | 42.98 | 43.65 | 42.70 | 43.62 | 1,171,940 | +0.53(+1.23%) |
Aug 14, 2015 | 43.44 | 43.45 | 42.45 | 43.09 | 1,509,816 | -0.27(-0.62%) |
Aug 13, 2015 | 44.39 | 44.39 | 43.36 | 43.36 | 1,377,933 | -1.04(-2.35%) |
Aug 12, 2015 | 43.57 | 44.57 | 42.97 | 44.41 | 1,744,256 | +0.23(+0.51%) |
Aug 11, 2015 | 44.71 | 44.71 | 43.97 | 44.18 | 1,454,128 | -0.95(-2.11%) |
Aug 10, 2015 | 44.11 | 45.38 | 44.11 | 45.13 | 2,133,288 | +1.50(+3.44%) |
Aug 07, 2015 | 43.10 | 43.74 | 42.92 | 43.63 | 1,448,533 | +0.33(+0.77%) |
Aug 06, 2015 | 43.94 | 43.94 | 42.86 | 43.30 | 1,510,436 | -0.58(-1.31%) |
Aug 05, 2015 | 43.54 | 44.31 | 43.54 | 43.87 | 1,525,001 | +0.66(+1.52%) |
Aug 04, 2015 | 43.64 | 44.03 | 42.99 | 43.22 | 1,267,743 | -0.58(-1.31%) |