Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 42.87 | 43.03 | 41.71 | 42.06 | 966,146 | -0.98(-2.28%) |
Oct 29, 2015 | 42.97 | 43.35 | 42.43 | 43.04 | 662,889 | -0.20(-0.45%) |
Oct 28, 2015 | 41.54 | 43.41 | 41.30 | 43.24 | 1,328,739 | +1.71(+4.11%) |
Oct 27, 2015 | 41.50 | 41.84 | 40.72 | 41.53 | 653,013 | -0.16(-0.39%) |
Oct 26, 2015 | 40.25 | 42.46 | 40.24 | 41.70 | 1,830,655 | +1.86(+4.67%) |
Oct 23, 2015 | 40.72 | 40.82 | 38.78 | 39.84 | 823,190 | -0.56(-1.38%) |
Oct 22, 2015 | 40.07 | 40.68 | 39.87 | 40.39 | 530,501 | +0.49(+1.23%) |
Oct 21, 2015 | 40.32 | 40.46 | 39.37 | 39.90 | 649,584 | -0.32(-0.80%) |
Oct 20, 2015 | 40.12 | 40.27 | 39.46 | 40.22 | 974,258 | +0.01(+0.03%) |
Oct 19, 2015 | 40.29 | 40.48 | 39.80 | 40.21 | 472,694 | -0.05(-0.11%) |
Oct 16, 2015 | 40.18 | 40.58 | 39.82 | 40.26 | 710,766 | +0.26(+0.65%) |
Oct 15, 2015 | 39.90 | 40.02 | 39.14 | 39.99 | 735,816 | +0.41(+1.03%) |
Oct 14, 2015 | 38.97 | 39.85 | 38.65 | 39.59 | 1,200,621 | +0.67(+1.72%) |
Oct 13, 2015 | 39.78 | 40.28 | 38.87 | 38.92 | 893,094 | -1.08(-2.70%) |
Oct 12, 2015 | 39.61 | 40.10 | 39.19 | 40.00 | 1,237,953 | +0.41(+1.04%) |
Oct 09, 2015 | 40.06 | 40.32 | 39.57 | 39.59 | 699,455 | -0.28(-0.71%) |
Oct 08, 2015 | 39.45 | 40.05 | 39.12 | 39.87 | 764,070 | +0.43(+1.10%) |
Oct 07, 2015 | 39.67 | 40.22 | 38.85 | 39.44 | 1,201,628 | -0.26(-0.64%) |
Oct 06, 2015 | 39.78 | 40.03 | 39.08 | 39.69 | 1,158,532 | -0.24(-0.61%) |
Oct 05, 2015 | 39.59 | 40.28 | 39.41 | 39.93 | 1,211,766 | +0.51(+1.29%) |
Oct 02, 2015 | 38.23 | 39.45 | 37.49 | 39.42 | 1,202,844 | +0.87(+2.26%) |
Oct 01, 2015 | 38.68 | 38.88 | 37.63 | 38.55 | 1,332,645 | -0.12(-0.32%) |
Sep 30, 2015 | 37.24 | 39.87 | 37.11 | 38.68 | 2,913,815 | +2.54(+7.03%) |
Sep 29, 2015 | 39.81 | 40.20 | 35.55 | 36.14 | 5,254,178 | -4.02(-10.02%) |
Sep 28, 2015 | 43.96 | 44.42 | 39.37 | 40.16 | 2,807,944 | -4.01(-9.07%) |
Sep 25, 2015 | 44.98 | 45.26 | 43.97 | 44.17 | 883,818 | -0.50(-1.11%) |
Sep 24, 2015 | 44.31 | 44.75 | 43.93 | 44.67 | 792,879 | +0.24(+0.53%) |
Sep 23, 2015 | 44.22 | 44.85 | 44.06 | 44.43 | 1,030,747 | +0.37(+0.85%) |
Sep 22, 2015 | 44.31 | 44.49 | 43.64 | 44.06 | 971,728 | -0.84(-1.88%) |
Sep 21, 2015 | 44.52 | 45.03 | 44.18 | 44.90 | 1,090,801 | +0.52(+1.16%) |
Sep 18, 2015 | 45.14 | 45.22 | 43.89 | 44.38 | 2,368,213 | -1.25(-2.74%) |
Sep 17, 2015 | 45.18 | 46.64 | 44.69 | 45.63 | 1,877,983 | +0.61(+1.35%) |
Sep 16, 2015 | 44.63 | 45.15 | 44.23 | 45.03 | 1,534,648 | +0.49(+1.10%) |
Sep 15, 2015 | 42.87 | 44.62 | 42.81 | 44.54 | 2,132,920 | +1.82(+4.26%) |
Sep 14, 2015 | 43.18 | 43.19 | 42.62 | 42.72 | 1,320,864 | -0.51(-1.18%) |
Sep 11, 2015 | 41.93 | 43.38 | 41.92 | 43.23 | 1,374,054 | +1.25(+2.98%) |
Sep 10, 2015 | 42.16 | 42.46 | 41.27 | 41.98 | 1,457,809 | -0.26(-0.62%) |
Sep 09, 2015 | 44.06 | 44.11 | 42.11 | 42.24 | 1,239,719 | -1.34(-3.08%) |
Sep 08, 2015 | 43.34 | 43.77 | 42.81 | 43.58 | 1,917,479 | +0.78(+1.82%) |
Sep 04, 2015 | 42.60 | 42.80 | 42.80 | 42.80 | 687,905 | -0.09(-0.20%) |
Sep 03, 2015 | 43.00 | 43.80 | 42.65 | 42.89 | 1,194,092 | -0.02(-0.05%) |
Sep 02, 2015 | 42.66 | 43.29 | 42.18 | 42.91 | 1,837,429 | +0.59(+1.39%) |
Sep 01, 2015 | 42.28 | 43.04 | 42.01 | 42.32 | 1,701,820 | -0.41(-0.95%) |
Aug 31, 2015 | 42.96 | 43.52 | 42.67 | 42.72 | 2,408,267 | -0.51(-1.18%) |
Aug 28, 2015 | 41.34 | 43.27 | 41.34 | 43.23 | 1,853,173 | +1.54(+3.69%) |
Aug 27, 2015 | 41.54 | 41.89 | 40.91 | 41.70 | 1,312,142 | +0.56(+1.37%) |
Aug 26, 2015 | 41.09 | 41.32 | 39.91 | 41.13 | 1,937,740 | +0.67(+1.65%) |
Aug 25, 2015 | 41.11 | 41.40 | 40.40 | 40.46 | 2,010,744 | +0.32(+0.80%) |
Aug 24, 2015 | 40.33 | 41.58 | 39.83 | 40.14 | 2,149,260 | -1.57(-3.77%) |
Aug 21, 2015 | 41.92 | 42.27 | 40.88 | 41.71 | 1,778,992 | -0.82(-1.92%) |
Aug 20, 2015 | 42.14 | 43.06 | 41.80 | 42.53 | 2,003,376 | -0.30(-0.70%) |
Aug 19, 2015 | 42.95 | 43.05 | 41.56 | 42.83 | 1,863,828 | -0.30(-0.70%) |
Aug 18, 2015 | 43.13 | 43.37 | 42.70 | 43.13 | 1,422,749 | -0.02(-0.05%) |
Aug 17, 2015 | 43.22 | 43.48 | 42.60 | 43.15 | 1,502,386 | -0.22(-0.51%) |
Aug 14, 2015 | 40.91 | 43.42 | 40.87 | 43.38 | 4,037,605 | +2.56(+6.27%) |
Aug 13, 2015 | 39.80 | 41.72 | 39.33 | 40.82 | 8,503,105 | +0.45(+1.12%) |
Aug 12, 2015 | 40.55 | 41.37 | 39.64 | 40.37 | 2,321,186 | -0.62(-1.50%) |
Aug 11, 2015 | 40.35 | 41.99 | 39.97 | 40.98 | 2,498,209 | -0.63(-1.53%) |
Aug 10, 2015 | 38.74 | 41.64 | 38.72 | 41.62 | 4,026,037 | +3.60(+9.47%) |
Aug 07, 2015 | 36.54 | 40.65 | 36.54 | 38.02 | 6,929,856 | +4.21(+12.45%) |
Aug 06, 2015 | 34.89 | 34.92 | 33.46 | 33.81 | 1,271,554 | -0.94(-2.69%) |
Aug 05, 2015 | 35.35 | 35.69 | 34.69 | 34.74 | 1,155,172 | -0.52(-1.47%) |
Aug 04, 2015 | 34.99 | 35.73 | 34.73 | 35.26 | 901,231 | +0.26(+0.73%) |