Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.39 | 46.45 | 45.85 | 45.85 | 11,184,740 | -0.45(-0.97%) |
Oct 29, 2015 | 46.04 | 46.47 | 45.97 | 46.30 | 7,215,674 | -0.20(-0.44%) |
Oct 28, 2015 | 45.78 | 46.53 | 45.70 | 46.50 | 10,028,742 | +0.76(+1.66%) |
Oct 27, 2015 | 45.46 | 45.80 | 45.35 | 45.74 | 12,293,547 | +0.05(+0.12%) |
Oct 26, 2015 | 47.00 | 47.00 | 45.29 | 45.69 | 17,341,286 | -1.17(-2.49%) |
Oct 23, 2015 | 46.78 | 47.22 | 46.67 | 46.86 | 11,891,481 | +0.23(+0.49%) |
Oct 22, 2015 | 45.90 | 46.79 | 45.90 | 46.63 | 14,140,836 | +1.13(+2.48%) |
Oct 21, 2015 | 45.74 | 46.12 | 45.44 | 45.50 | 8,988,877 | -0.02(-0.05%) |
Oct 20, 2015 | 45.28 | 45.68 | 45.28 | 45.53 | 11,796,326 | -0.08(-0.17%) |
Oct 19, 2015 | 45.88 | 46.01 | 45.22 | 45.60 | 14,223,753 | -0.62(-1.35%) |
Oct 16, 2015 | 45.90 | 46.30 | 45.46 | 46.23 | 11,566,571 | +0.50(+1.10%) |
Oct 15, 2015 | 45.53 | 46.23 | 45.26 | 45.73 | 11,735,894 | +0.49(+1.07%) |
Oct 14, 2015 | 44.38 | 45.63 | 44.38 | 45.24 | 16,162,939 | +0.86(+1.95%) |
Oct 13, 2015 | 44.13 | 44.82 | 44.00 | 44.38 | 9,560,838 | -0.22(-0.48%) |
Oct 12, 2015 | 44.47 | 44.82 | 44.34 | 44.59 | 8,959,728 | +0.01(+0.02%) |
Oct 09, 2015 | 44.65 | 44.85 | 44.27 | 44.58 | 11,512,264 | +0.09(+0.21%) |
Oct 08, 2015 | 43.59 | 44.50 | 43.46 | 44.49 | 11,190,866 | +0.81(+1.85%) |
Oct 07, 2015 | 43.64 | 44.25 | 43.24 | 43.68 | 11,601,900 | +0.22(+0.51%) |
Oct 06, 2015 | 43.21 | 43.61 | 42.76 | 43.46 | 13,515,281 | +0.07(+0.16%) |
Oct 05, 2015 | 42.89 | 43.59 | 42.88 | 43.39 | 12,873,285 | +0.90(+2.11%) |
Oct 02, 2015 | 40.95 | 42.55 | 40.90 | 42.49 | 17,096,974 | +1.46(+3.55%) |
Oct 01, 2015 | 41.36 | 41.53 | 40.90 | 41.03 | 12,381,915 | -0.42(-1.02%) |
Sep 30, 2015 | 40.89 | 41.52 | 40.81 | 41.46 | 16,653,099 | +1.00(+2.48%) |
Sep 29, 2015 | 40.51 | 40.83 | 40.26 | 40.46 | 12,687,508 | -0.08(-0.21%) |
Sep 28, 2015 | 40.93 | 41.10 | 40.53 | 40.54 | 15,257,577 | -0.52(-1.28%) |
Sep 25, 2015 | 41.63 | 41.67 | 40.86 | 41.07 | 15,113,728 | -0.04(-0.09%) |
Sep 24, 2015 | 41.03 | 41.30 | 40.42 | 41.10 | 17,498,414 | -0.22(-0.54%) |
Sep 23, 2015 | 41.78 | 41.78 | 41.18 | 41.33 | 9,387,910 | -0.29(-0.70%) |
Sep 22, 2015 | 41.50 | 41.84 | 41.34 | 41.62 | 12,890,884 | -0.35(-0.83%) |
Sep 21, 2015 | 42.15 | 42.23 | 41.67 | 41.97 | 12,039,198 | -0.05(-0.11%) |
Sep 18, 2015 | 41.86 | 42.41 | 41.68 | 42.01 | 34,437,612 | -0.41(-0.96%) |
Sep 17, 2015 | 42.59 | 43.14 | 42.32 | 42.42 | 12,568,624 | -0.17(-0.40%) |
Sep 16, 2015 | 42.29 | 42.84 | 42.19 | 42.59 | 10,487,026 | +0.25(+0.60%) |
Sep 15, 2015 | 42.30 | 42.57 | 41.94 | 42.34 | 12,007,151 | +0.43(+1.03%) |
Sep 14, 2015 | 42.25 | 42.42 | 41.72 | 41.91 | 12,596,374 | -0.27(-0.64%) |
Sep 11, 2015 | 42.48 | 42.56 | 41.94 | 42.18 | 13,987,967 | -0.52(-1.21%) |
Sep 10, 2015 | 42.05 | 43.06 | 41.88 | 42.69 | 18,139,826 | +0.78(+1.86%) |
Sep 09, 2015 | 43.09 | 43.13 | 41.79 | 41.91 | 16,299,557 | -0.68(-1.59%) |
Sep 08, 2015 | 42.52 | 42.71 | 42.26 | 42.59 | 14,175,484 | +0.70(+1.68%) |
Sep 04, 2015 | 42.39 | 41.89 | 41.89 | 41.89 | 14,806,258 | -0.97(-2.27%) |
Sep 03, 2015 | 43.38 | 43.80 | 42.80 | 42.86 | 13,890,152 | -0.24(-0.55%) |
Sep 02, 2015 | 42.92 | 43.12 | 42.45 | 43.10 | 15,070,995 | +0.65(+1.53%) |
Sep 01, 2015 | 42.63 | 43.14 | 42.20 | 42.45 | 17,024,820 | -1.20(-2.76%) |
Aug 31, 2015 | 43.65 | 44.18 | 43.50 | 43.66 | 12,827,670 | -0.30(-0.68%) |
Aug 28, 2015 | 43.73 | 44.20 | 43.64 | 43.96 | 16,562,761 | +0.07(+0.16%) |
Aug 27, 2015 | 43.67 | 43.94 | 42.98 | 43.89 | 23,866,196 | +0.54(+1.24%) |
Aug 26, 2015 | 42.47 | 43.42 | 41.97 | 43.35 | 28,753,898 | +2.13(+5.16%) |
Aug 25, 2015 | 43.32 | 43.55 | 41.12 | 41.23 | 28,562,176 | -1.07(-2.53%) |
Aug 24, 2015 | 41.46 | 44.23 | 40.24 | 42.30 | 38,536,532 | -1.78(-4.04%) |
Aug 21, 2015 | 45.67 | 45.99 | 44.04 | 44.08 | 25,677,194 | -1.94(-4.22%) |
Aug 20, 2015 | 46.56 | 46.94 | 46.05 | 46.02 | 17,216,180 | -0.79(-1.68%) |
Aug 19, 2015 | 46.59 | 47.15 | 46.45 | 46.81 | 15,129,985 | -0.11(-0.23%) |
Aug 18, 2015 | 47.11 | 47.32 | 46.90 | 46.92 | 13,895,141 | -0.57(-1.21%) |
Aug 17, 2015 | 47.06 | 47.52 | 47.04 | 47.49 | 15,094,295 | +0.12(+0.26%) |
Aug 14, 2015 | 47.28 | 47.86 | 47.28 | 47.37 | 12,027,223 | -0.09(-0.19%) |
Aug 13, 2015 | 47.82 | 47.90 | 47.40 | 47.46 | 12,288,253 | -0.42(-0.88%) |
Aug 12, 2015 | 47.75 | 47.95 | 47.14 | 47.88 | 16,600,283 | +0.02(+0.05%) |
Aug 11, 2015 | 47.88 | 48.25 | 47.70 | 47.86 | 17,861,448 | -0.46(-0.95%) |
Aug 10, 2015 | 47.82 | 48.46 | 47.82 | 48.32 | 23,066,366 | +0.10(+0.21%) |
Aug 07, 2015 | 48.02 | 48.53 | 47.90 | 48.22 | 22,794,600 | +0.14(+0.29%) |
Aug 06, 2015 | 48.78 | 49.05 | 47.94 | 48.08 | 16,048,153 | -0.80(-1.63%) |
Aug 05, 2015 | 48.71 | 49.35 | 48.59 | 48.88 | 12,351,950 | +0.33(+0.68%) |
Aug 04, 2015 | 49.28 | 49.60 | 48.37 | 48.55 | 15,818,752 | -0.75(-1.52%) |