Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.32 | 40.67 | 40.23 | 40.23 | 14,969,800 | -0.15(-0.38%) |
Oct 29, 2015 | 40.45 | 40.95 | 40.09 | 40.38 | 12,102,609 | -0.17(-0.42%) |
Oct 28, 2015 | 39.74 | 40.58 | 39.41 | 40.55 | 19,986,964 | +1.20(+3.05%) |
Oct 27, 2015 | 39.57 | 39.82 | 38.84 | 39.35 | 18,963,678 | +0.41(+1.06%) |
Oct 26, 2015 | 38.75 | 39.13 | 38.62 | 38.94 | 14,911,539 | +0.02(+0.06%) |
Oct 23, 2015 | 38.53 | 39.19 | 38.37 | 38.92 | 21,336,930 | +0.64(+1.67%) |
Oct 22, 2015 | 37.40 | 38.68 | 37.02 | 38.28 | 25,067,812 | +1.05(+2.81%) |
Oct 21, 2015 | 37.35 | 37.52 | 36.91 | 37.23 | 15,390,583 | +0.15(+0.40%) |
Oct 20, 2015 | 37.82 | 37.88 | 36.87 | 37.09 | 13,512,519 | -0.74(-1.97%) |
Oct 19, 2015 | 37.78 | 37.94 | 37.48 | 37.83 | 11,470,290 | -0.06(-0.16%) |
Oct 16, 2015 | 37.76 | 38.06 | 37.59 | 37.89 | 15,071,766 | +0.56(+1.50%) |
Oct 15, 2015 | 36.56 | 37.59 | 36.25 | 37.33 | 19,072,890 | +0.87(+2.38%) |
Oct 14, 2015 | 36.50 | 36.89 | 36.39 | 36.46 | 18,655,662 | +0.05(+0.14%) |
Oct 13, 2015 | 37.37 | 37.47 | 36.33 | 36.41 | 20,251,524 | -0.91(-2.45%) |
Oct 12, 2015 | 36.59 | 37.42 | 36.57 | 37.32 | 15,833,563 | -0.18(-0.47%) |
Oct 09, 2015 | 37.53 | 37.91 | 37.31 | 37.50 | 14,839,331 | -0.05(-0.14%) |
Oct 08, 2015 | 37.28 | 37.67 | 36.90 | 37.55 | 17,041,306 | +0.05(+0.14%) |
Oct 07, 2015 | 37.14 | 37.62 | 36.63 | 37.50 | 19,762,320 | +0.85(+2.31%) |
Oct 06, 2015 | 37.82 | 37.82 | 36.30 | 36.65 | 22,410,298 | -1.05(-2.79%) |
Oct 05, 2015 | 37.59 | 37.77 | 37.31 | 37.70 | 21,578,842 | +0.80(+2.17%) |
Oct 02, 2015 | 35.91 | 36.91 | 35.58 | 36.90 | 33,000,810 | +0.57(+1.56%) |
Oct 01, 2015 | 36.32 | 36.48 | 35.72 | 36.34 | 19,577,014 | -0.01(-0.04%) |
Sep 30, 2015 | 36.36 | 36.46 | 35.95 | 36.35 | 17,227,600 | +0.54(+1.52%) |
Sep 29, 2015 | 35.75 | 36.28 | 35.47 | 35.81 | 17,395,680 | +0.17(+0.47%) |
Sep 28, 2015 | 36.28 | 36.34 | 35.39 | 35.64 | 27,377,974 | -0.87(-2.38%) |
Sep 25, 2015 | 37.48 | 37.77 | 36.16 | 36.50 | 20,819,532 | -0.73(-1.96%) |
Sep 24, 2015 | 37.19 | 37.43 | 36.96 | 37.23 | 14,276,567 | -0.32(-0.86%) |
Sep 23, 2015 | 37.34 | 37.86 | 37.09 | 37.56 | 13,662,829 | +0.21(+0.57%) |
Sep 22, 2015 | 37.20 | 37.53 | 36.99 | 37.34 | 17,385,806 | -0.18(-0.47%) |
Sep 21, 2015 | 38.59 | 38.59 | 37.31 | 37.52 | 23,428,822 | -0.85(-2.21%) |
Sep 18, 2015 | 39.51 | 39.65 | 38.20 | 38.37 | 39,400,552 | -1.35(-3.39%) |
Sep 17, 2015 | 39.63 | 40.11 | 39.02 | 39.71 | 30,978,990 | +0.07(+0.17%) |
Sep 16, 2015 | 39.38 | 39.72 | 39.24 | 39.65 | 11,795,721 | +0.24(+0.60%) |
Sep 15, 2015 | 38.84 | 39.66 | 38.76 | 39.41 | 16,022,461 | +0.89(+2.31%) |
Sep 14, 2015 | 38.36 | 38.81 | 38.26 | 38.52 | 11,945,132 | +0.18(+0.48%) |
Sep 11, 2015 | 38.43 | 38.60 | 38.06 | 38.34 | 16,428,204 | -0.13(-0.34%) |
Sep 10, 2015 | 37.96 | 38.82 | 37.84 | 38.47 | 19,275,472 | +0.58(+1.52%) |
Sep 09, 2015 | 38.83 | 38.91 | 37.81 | 37.89 | 15,211,938 | -0.55(-1.44%) |
Sep 08, 2015 | 38.68 | 38.69 | 38.09 | 38.45 | 20,502,444 | +0.80(+2.13%) |
Sep 04, 2015 | 38.02 | 37.65 | 37.65 | 37.65 | 19,859,362 | -0.77(-2.01%) |
Sep 03, 2015 | 38.87 | 39.08 | 38.38 | 38.42 | 16,648,393 | -0.24(-0.62%) |
Sep 02, 2015 | 38.80 | 38.87 | 38.20 | 38.66 | 17,994,846 | +0.33(+0.86%) |
Sep 01, 2015 | 38.43 | 38.84 | 38.09 | 38.33 | 21,580,732 | -0.96(-2.45%) |
Aug 31, 2015 | 40.22 | 40.35 | 39.13 | 39.29 | 17,699,154 | -1.11(-2.75%) |
Aug 28, 2015 | 39.97 | 40.43 | 39.84 | 40.40 | 17,537,422 | +0.31(+0.76%) |
Aug 27, 2015 | 40.34 | 40.43 | 39.14 | 40.10 | 22,112,548 | +0.39(+0.97%) |
Aug 26, 2015 | 38.97 | 39.85 | 38.30 | 39.71 | 31,370,584 | +2.37(+6.35%) |
Aug 25, 2015 | 40.42 | 40.43 | 37.21 | 37.34 | 31,313,204 | -2.06(-5.22%) |
Aug 24, 2015 | 38.73 | 40.23 | 33.34 | 39.40 | 34,039,376 | -1.30(-3.19%) |
Aug 21, 2015 | 41.29 | 42.05 | 40.69 | 40.70 | 24,164,220 | -0.86(-2.07%) |
Aug 20, 2015 | 42.53 | 42.72 | 41.40 | 41.56 | 32,471,614 | -1.98(-4.54%) |
Aug 19, 2015 | 43.29 | 43.83 | 43.19 | 43.53 | 10,944,760 | +0.00(+0.00%) |
Aug 18, 2015 | 43.54 | 43.75 | 43.46 | 43.53 | 9,315,358 | -0.04(-0.08%) |
Aug 17, 2015 | 42.91 | 43.60 | 42.75 | 43.57 | 8,378,472 | +0.39(+0.90%) |
Aug 14, 2015 | 43.06 | 43.47 | 42.96 | 43.18 | 12,973,086 | +0.15(+0.34%) |
Aug 13, 2015 | 42.72 | 43.38 | 42.69 | 43.04 | 15,016,101 | +0.53(+1.24%) |
Aug 12, 2015 | 41.80 | 42.53 | 41.68 | 42.51 | 10,696,232 | +0.36(+0.87%) |
Aug 11, 2015 | 42.27 | 42.46 | 42.00 | 42.15 | 9,700,405 | -0.47(-1.11%) |
Aug 10, 2015 | 42.51 | 42.76 | 42.51 | 42.62 | 6,923,939 | +0.32(+0.76%) |
Aug 07, 2015 | 42.58 | 42.65 | 42.08 | 42.30 | 13,310,192 | -0.34(-0.79%) |
Aug 06, 2015 | 43.17 | 43.23 | 42.56 | 42.64 | 9,619,984 | -0.49(-1.13%) |
Aug 05, 2015 | 43.11 | 43.25 | 42.88 | 43.12 | 7,814,854 | +0.29(+0.68%) |
Aug 04, 2015 | 43.37 | 43.40 | 42.59 | 42.83 | 9,503,231 | -0.26(-0.59%) |