Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.45 | 40.45 | 39.53 | 40.04 | 4,669,578 | -0.41(-1.02%) |
Oct 29, 2015 | 38.40 | 40.48 | 38.38 | 40.46 | 11,564,271 | +1.81(+4.67%) |
Oct 28, 2015 | 38.61 | 38.95 | 37.90 | 38.65 | 4,765,226 | +0.03(+0.08%) |
Oct 27, 2015 | 38.68 | 39.01 | 38.46 | 38.62 | 3,575,594 | -0.23(-0.60%) |
Oct 26, 2015 | 39.03 | 39.18 | 38.76 | 38.85 | 3,912,544 | -0.18(-0.46%) |
Oct 23, 2015 | 39.27 | 39.28 | 38.38 | 39.03 | 8,053,243 | +0.07(+0.19%) |
Oct 22, 2015 | 38.29 | 39.02 | 38.06 | 38.96 | 8,333,996 | +0.87(+2.30%) |
Oct 21, 2015 | 38.71 | 39.10 | 37.63 | 38.08 | 13,442,899 | -0.99(-2.53%) |
Oct 20, 2015 | 41.53 | 42.10 | 37.67 | 39.07 | 39,194,664 | -6.32(-13.92%) |
Oct 19, 2015 | 44.77 | 46.24 | 44.71 | 45.39 | 5,441,596 | +0.52(+1.16%) |
Oct 16, 2015 | 44.66 | 44.94 | 44.50 | 44.87 | 2,373,558 | +0.36(+0.80%) |
Oct 15, 2015 | 44.34 | 44.60 | 43.35 | 44.51 | 5,039,097 | +0.47(+1.07%) |
Oct 14, 2015 | 44.54 | 45.09 | 43.93 | 44.04 | 3,291,139 | -0.49(-1.11%) |
Oct 13, 2015 | 44.00 | 45.32 | 43.74 | 44.54 | 3,905,976 | +0.28(+0.62%) |
Oct 12, 2015 | 44.15 | 44.32 | 43.54 | 44.26 | 4,051,140 | -0.35(-0.78%) |
Oct 09, 2015 | 44.60 | 45.02 | 44.42 | 44.61 | 3,050,139 | +0.01(+0.02%) |
Oct 08, 2015 | 43.91 | 44.82 | 43.89 | 44.60 | 3,121,266 | +0.43(+0.97%) |
Oct 07, 2015 | 44.43 | 44.79 | 43.66 | 44.17 | 5,568,278 | -0.22(-0.49%) |
Oct 06, 2015 | 45.15 | 45.53 | 44.21 | 44.39 | 3,471,884 | -0.83(-1.84%) |
Oct 05, 2015 | 44.72 | 45.67 | 44.70 | 45.23 | 3,087,288 | +0.73(+1.64%) |
Oct 02, 2015 | 43.22 | 44.53 | 42.98 | 44.50 | 2,636,217 | +0.70(+1.59%) |
Oct 01, 2015 | 44.42 | 44.50 | 43.02 | 43.80 | 3,300,297 | -0.66(-1.48%) |
Sep 30, 2015 | 43.98 | 44.92 | 43.87 | 44.46 | 3,790,990 | +1.36(+3.16%) |
Sep 29, 2015 | 42.75 | 43.39 | 42.45 | 43.10 | 3,289,000 | +0.38(+0.89%) |
Sep 28, 2015 | 43.34 | 43.52 | 42.47 | 42.72 | 2,934,277 | -0.91(-2.10%) |
Sep 25, 2015 | 43.64 | 43.84 | 43.39 | 43.63 | 2,359,657 | +0.36(+0.82%) |
Sep 24, 2015 | 42.36 | 43.47 | 42.30 | 43.27 | 2,855,775 | +0.28(+0.66%) |
Sep 23, 2015 | 43.40 | 43.62 | 42.87 | 42.99 | 2,501,949 | -0.41(-0.95%) |
Sep 22, 2015 | 43.57 | 43.68 | 43.10 | 43.40 | 3,420,309 | -0.99(-2.23%) |
Sep 21, 2015 | 44.16 | 44.94 | 44.13 | 44.39 | 2,471,660 | +0.32(+0.73%) |
Sep 18, 2015 | 44.55 | 44.60 | 43.86 | 44.07 | 5,543,084 | -1.04(-2.30%) |
Sep 17, 2015 | 45.32 | 45.80 | 44.99 | 45.10 | 2,328,135 | -0.21(-0.46%) |
Sep 16, 2015 | 44.47 | 45.48 | 44.45 | 45.32 | 2,569,388 | +0.79(+1.76%) |
Sep 15, 2015 | 44.01 | 44.67 | 43.94 | 44.53 | 2,226,034 | +0.41(+0.94%) |
Sep 14, 2015 | 44.39 | 44.83 | 44.00 | 44.12 | 2,992,731 | -0.24(-0.55%) |
Sep 11, 2015 | 44.06 | 44.47 | 44.01 | 44.36 | 2,762,333 | +0.23(+0.53%) |
Sep 10, 2015 | 44.50 | 44.50 | 43.48 | 44.13 | 4,207,155 | -0.51(-1.14%) |
Sep 09, 2015 | 45.31 | 45.64 | 44.54 | 44.63 | 2,384,112 | -0.27(-0.59%) |
Sep 08, 2015 | 44.76 | 45.09 | 43.95 | 44.90 | 3,617,793 | +0.79(+1.79%) |
Sep 04, 2015 | 44.12 | 44.11 | 44.11 | 44.11 | 3,549,160 | -0.81(-1.81%) |
Sep 03, 2015 | 45.19 | 45.58 | 44.80 | 44.92 | 2,611,093 | +0.00(+0.00%) |
Sep 02, 2015 | 44.54 | 44.92 | 44.28 | 44.92 | 2,765,466 | +0.92(+2.09%) |
Sep 01, 2015 | 44.12 | 44.63 | 43.70 | 44.00 | 2,670,509 | -1.13(-2.50%) |
Aug 31, 2015 | 45.21 | 45.55 | 44.98 | 45.13 | 2,463,571 | -0.48(-1.04%) |
Aug 28, 2015 | 45.51 | 45.69 | 45.23 | 45.61 | 2,195,220 | +0.05(+0.11%) |
Aug 27, 2015 | 44.83 | 45.58 | 44.62 | 45.56 | 2,459,169 | +1.36(+3.08%) |
Aug 26, 2015 | 44.03 | 44.29 | 43.22 | 44.20 | 2,929,909 | +1.35(+3.16%) |
Aug 25, 2015 | 44.73 | 44.98 | 42.84 | 42.84 | 3,909,409 | -0.87(-1.99%) |
Aug 24, 2015 | 42.27 | 45.12 | 40.78 | 43.71 | 6,642,153 | -1.61(-3.55%) |
Aug 21, 2015 | 46.70 | 46.98 | 45.20 | 45.33 | 4,776,723 | -1.81(-3.84%) |
Aug 20, 2015 | 47.61 | 47.98 | 47.13 | 47.14 | 3,946,581 | -1.05(-2.17%) |
Aug 19, 2015 | 47.76 | 48.58 | 47.67 | 48.18 | 2,548,077 | +0.04(+0.08%) |
Aug 18, 2015 | 48.17 | 48.30 | 47.88 | 48.14 | 2,069,689 | -0.07(-0.15%) |
Aug 17, 2015 | 47.64 | 48.30 | 47.41 | 48.22 | 2,213,780 | +0.52(+1.10%) |
Aug 14, 2015 | 47.34 | 47.98 | 47.13 | 47.69 | 1,809,914 | +0.27(+0.56%) |
Aug 13, 2015 | 46.99 | 47.79 | 46.87 | 47.43 | 1,678,565 | +0.19(+0.41%) |
Aug 12, 2015 | 47.57 | 47.66 | 46.75 | 47.23 | 2,495,192 | -0.85(-1.77%) |
Aug 11, 2015 | 48.05 | 48.33 | 47.80 | 48.09 | 2,917,639 | -0.56(-1.14%) |
Aug 10, 2015 | 47.45 | 48.85 | 47.43 | 48.64 | 3,804,908 | +1.34(+2.83%) |
Aug 07, 2015 | 47.06 | 47.82 | 46.92 | 47.31 | 2,381,247 | +0.24(+0.51%) |
Aug 06, 2015 | 46.78 | 47.28 | 46.67 | 47.06 | 2,375,293 | +0.27(+0.59%) |
Aug 05, 2015 | 46.88 | 47.22 | 46.70 | 46.79 | 1,923,653 | +0.13(+0.28%) |
Aug 04, 2015 | 46.43 | 47.10 | 46.32 | 46.66 | 1,265,705 | -0.04(-0.09%) |