Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 42.51 | 42.88 | 42.23 | 42.64 | 4,536,490 | +0.13(+0.31%) |
Oct 29, 2015 | 42.79 | 42.90 | 42.38 | 42.51 | 4,541,236 | -0.30(-0.70%) |
Oct 28, 2015 | 42.84 | 43.12 | 42.38 | 42.81 | 6,001,413 | +0.02(+0.05%) |
Oct 27, 2015 | 42.58 | 42.86 | 42.10 | 42.79 | 3,471,169 | +0.09(+0.21%) |
Oct 26, 2015 | 42.50 | 42.77 | 41.60 | 42.70 | 2,035,387 | +0.16(+0.38%) |
Oct 23, 2015 | 42.41 | 42.59 | 42.03 | 42.54 | 3,279,549 | +0.60(+1.43%) |
Oct 22, 2015 | 42.52 | 42.80 | 41.79 | 41.94 | 6,363,192 | -0.52(-1.22%) |
Oct 21, 2015 | 43.55 | 43.79 | 42.31 | 42.46 | 5,122,212 | -1.07(-2.46%) |
Oct 20, 2015 | 43.67 | 43.93 | 43.34 | 43.53 | 2,953,587 | -0.36(-0.82%) |
Oct 19, 2015 | 43.91 | 44.00 | 43.68 | 43.89 | 2,020,013 | +0.17(+0.39%) |
Oct 16, 2015 | 43.90 | 44.06 | 43.66 | 43.72 | 3,588,578 | +0.01(+0.02%) |
Oct 15, 2015 | 42.86 | 43.78 | 42.55 | 43.71 | 3,638,675 | +1.16(+2.73%) |
Oct 14, 2015 | 42.59 | 42.82 | 42.28 | 42.55 | 3,321,481 | -0.16(-0.37%) |
Oct 13, 2015 | 42.42 | 42.93 | 42.40 | 42.71 | 2,574,395 | +0.10(+0.23%) |
Oct 12, 2015 | 43.25 | 43.35 | 42.54 | 42.61 | 3,239,778 | -0.65(-1.50%) |
Oct 09, 2015 | 43.29 | 43.70 | 43.22 | 43.26 | 2,891,640 | -0.02(-0.05%) |
Oct 08, 2015 | 43.47 | 43.85 | 43.05 | 43.28 | 2,860,814 | -0.03(-0.07%) |
Oct 07, 2015 | 43.01 | 43.52 | 42.98 | 43.31 | 2,286,101 | +0.15(+0.35%) |
Oct 06, 2015 | 43.10 | 43.56 | 42.95 | 43.16 | 2,667,563 | -0.01(-0.02%) |
Oct 05, 2015 | 43.13 | 43.24 | 42.71 | 43.17 | 2,413,311 | +0.79(+1.86%) |
Oct 02, 2015 | 41.57 | 42.38 | 41.09 | 42.38 | 4,692,718 | +0.40(+0.95%) |
Oct 01, 2015 | 41.16 | 41.99 | 41.05 | 41.98 | 2,917,707 | +0.96(+2.34%) |
Sep 30, 2015 | 41.08 | 41.51 | 40.74 | 41.02 | 5,223,893 | +0.32(+0.79%) |
Sep 29, 2015 | 41.12 | 41.21 | 40.10 | 40.70 | 10,214,319 | -0.46(-1.12%) |
Sep 28, 2015 | 44.19 | 44.31 | 41.03 | 41.16 | 15,402,814 | -3.31(-7.44%) |
Sep 25, 2015 | 45.49 | 45.57 | 44.31 | 44.47 | 2,534,477 | -0.24(-0.54%) |
Sep 24, 2015 | 44.53 | 44.93 | 44.43 | 44.71 | 4,244,485 | -0.29(-0.64%) |
Sep 23, 2015 | 45.08 | 45.20 | 44.82 | 45.00 | 1,426,347 | -0.04(-0.09%) |
Sep 22, 2015 | 45.25 | 45.43 | 44.91 | 45.04 | 2,342,346 | -0.80(-1.75%) |
Sep 21, 2015 | 45.93 | 46.01 | 45.53 | 45.84 | 2,150,284 | +0.29(+0.64%) |
Sep 18, 2015 | 44.85 | 45.94 | 44.74 | 45.55 | 4,079,900 | +0.15(+0.33%) |
Sep 17, 2015 | 44.66 | 45.72 | 44.66 | 45.40 | 2,895,396 | +0.83(+1.86%) |
Sep 16, 2015 | 44.31 | 44.63 | 44.13 | 44.57 | 1,471,975 | +0.38(+0.86%) |
Sep 15, 2015 | 42.94 | 44.31 | 42.94 | 44.19 | 3,426,858 | +0.59(+1.35%) |
Sep 14, 2015 | 43.90 | 43.90 | 43.19 | 43.60 | 3,403,566 | -0.33(-0.75%) |
Sep 11, 2015 | 44.12 | 44.50 | 43.55 | 43.93 | 2,974,737 | -0.58(-1.30%) |
Sep 10, 2015 | 43.92 | 44.55 | 43.82 | 44.51 | 3,280,813 | +0.54(+1.23%) |
Sep 09, 2015 | 45.28 | 45.41 | 43.87 | 43.97 | 2,823,668 | -0.81(-1.81%) |
Sep 08, 2015 | 44.79 | 45.20 | 44.40 | 44.78 | 2,198,743 | +0.97(+2.21%) |
Sep 04, 2015 | 43.85 | 43.81 | 43.81 | 43.81 | 2,032,700 | -0.41(-0.93%) |
Sep 03, 2015 | 43.86 | 44.36 | 43.35 | 44.22 | 3,291,450 | +0.65(+1.49%) |
Sep 02, 2015 | 43.77 | 43.91 | 43.11 | 43.57 | 3,690,243 | +0.17(+0.39%) |
Sep 01, 2015 | 43.80 | 43.80 | 43.16 | 43.40 | 3,864,997 | -1.47(-3.28%) |
Aug 31, 2015 | 45.77 | 45.77 | 44.73 | 44.87 | 3,282,875 | -0.92(-2.01%) |
Aug 28, 2015 | 45.16 | 46.11 | 45.57 | 45.79 | 1,900,535 | +0.22(+0.48%) |
Aug 27, 2015 | 44.68 | 45.99 | 44.68 | 45.57 | 3,257,697 | +1.50(+3.40%) |
Aug 26, 2015 | 44.68 | 44.74 | 42.79 | 44.07 | 4,308,933 | +0.46(+1.05%) |
Aug 25, 2015 | 44.62 | 44.88 | 43.60 | 43.61 | 3,516,838 | -0.13(-0.30%) |
Aug 24, 2015 | 42.75 | 45.51 | 40.18 | 43.74 | 7,993,600 | -1.51(-3.34%) |
Aug 21, 2015 | 46.23 | 46.41 | 45.21 | 45.25 | 3,720,152 | -1.53(-3.27%) |
Aug 20, 2015 | 47.80 | 48.20 | 46.75 | 46.78 | 3,420,542 | -1.30(-2.70%) |
Aug 19, 2015 | 48.27 | 48.53 | 47.80 | 48.08 | 1,716,563 | -0.36(-0.74%) |
Aug 18, 2015 | 48.72 | 48.78 | 48.33 | 48.44 | 1,837,662 | -0.24(-0.49%) |
Aug 17, 2015 | 48.21 | 48.78 | 48.12 | 48.68 | 2,541,461 | +0.51(+1.06%) |
Aug 14, 2015 | 47.85 | 48.33 | 47.76 | 48.17 | 2,243,840 | +0.05(+0.10%) |
Aug 13, 2015 | 47.77 | 48.45 | 47.66 | 48.12 | 1,690,942 | +0.17(+0.35%) |
Aug 12, 2015 | 47.85 | 48.38 | 47.66 | 47.95 | 2,343,872 | -0.34(-0.70%) |
Aug 11, 2015 | 48.80 | 48.98 | 48.01 | 48.29 | 2,453,493 | -0.65(-1.33%) |
Aug 10, 2015 | 49.24 | 49.36 | 48.87 | 48.94 | 1,687,002 | +0.05(+0.10%) |
Aug 07, 2015 | 49.13 | 49.21 | 48.26 | 48.89 | 1,588,677 | -0.15(-0.31%) |
Aug 06, 2015 | 50.43 | 50.49 | 48.46 | 49.04 | 3,399,389 | -1.18(-2.35%) |
Aug 05, 2015 | 49.89 | 50.63 | 49.22 | 50.22 | 2,835,542 | +0.80(+1.62%) |
Aug 04, 2015 | 49.66 | 49.98 | 49.20 | 49.42 | 1,258,730 | -0.07(-0.14%) |