Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 43.83 | 43.98 | 43.12 | 43.12 | 2,194,387 | -0.71(-1.63%) |
Oct 29, 2015 | 43.61 | 44.12 | 43.54 | 43.83 | 1,385,373 | +0.06(+0.15%) |
Oct 28, 2015 | 43.48 | 44.28 | 43.45 | 43.77 | 2,614,783 | +1.55(+3.68%) |
Oct 27, 2015 | 43.36 | 43.39 | 41.96 | 42.21 | 1,582,308 | -1.63(-3.72%) |
Oct 26, 2015 | 43.65 | 44.17 | 43.50 | 43.84 | 1,390,437 | +0.24(+0.55%) |
Oct 23, 2015 | 43.39 | 43.74 | 43.09 | 43.60 | 1,295,373 | +0.12(+0.28%) |
Oct 22, 2015 | 42.68 | 43.59 | 42.60 | 43.48 | 1,561,180 | +1.11(+2.61%) |
Oct 21, 2015 | 42.79 | 43.07 | 42.30 | 42.38 | 974,131 | -0.32(-0.74%) |
Oct 20, 2015 | 42.26 | 42.78 | 41.73 | 42.69 | 1,810,752 | +0.90(+2.14%) |
Oct 19, 2015 | 41.90 | 41.99 | 41.59 | 41.80 | 1,227,395 | -0.25(-0.59%) |
Oct 16, 2015 | 42.71 | 42.73 | 41.93 | 42.04 | 1,743,607 | -0.64(-1.50%) |
Oct 15, 2015 | 42.55 | 42.96 | 42.31 | 42.69 | 1,711,899 | +0.38(+0.90%) |
Oct 14, 2015 | 42.09 | 42.47 | 41.86 | 42.30 | 1,585,265 | +0.01(+0.03%) |
Oct 13, 2015 | 42.99 | 43.02 | 42.25 | 42.29 | 1,892,997 | -1.07(-2.47%) |
Oct 12, 2015 | 43.66 | 43.79 | 42.95 | 43.36 | 977,486 | -0.49(-1.13%) |
Oct 09, 2015 | 43.32 | 44.05 | 43.24 | 43.86 | 2,064,958 | +0.50(+1.16%) |
Oct 08, 2015 | 42.38 | 43.39 | 42.30 | 43.36 | 1,297,597 | +1.03(+2.43%) |
Oct 07, 2015 | 41.83 | 42.52 | 41.75 | 42.33 | 1,556,638 | +0.85(+2.06%) |
Oct 06, 2015 | 41.65 | 41.75 | 41.41 | 41.47 | 1,324,345 | -0.22(-0.52%) |
Oct 05, 2015 | 41.28 | 41.83 | 41.15 | 41.69 | 1,409,017 | +0.66(+1.62%) |
Oct 02, 2015 | 39.79 | 41.11 | 39.74 | 41.03 | 1,558,811 | +0.83(+2.05%) |
Oct 01, 2015 | 40.40 | 40.72 | 39.79 | 40.20 | 1,749,181 | +0.14(+0.35%) |
Sep 30, 2015 | 39.56 | 40.07 | 39.34 | 40.06 | 2,509,630 | +0.97(+2.49%) |
Sep 29, 2015 | 38.83 | 39.31 | 38.67 | 39.09 | 1,734,549 | +0.25(+0.64%) |
Sep 28, 2015 | 39.25 | 39.43 | 38.75 | 38.84 | 2,211,888 | -0.59(-1.50%) |
Sep 25, 2015 | 39.23 | 39.89 | 39.16 | 39.43 | 1,665,521 | +0.61(+1.56%) |
Sep 24, 2015 | 38.34 | 39.07 | 38.12 | 38.83 | 1,874,755 | +0.01(+0.02%) |
Sep 23, 2015 | 39.71 | 39.91 | 38.81 | 38.82 | 1,856,323 | -0.95(-2.38%) |
Sep 22, 2015 | 40.34 | 40.34 | 39.38 | 39.76 | 2,354,065 | -1.11(-2.71%) |
Sep 21, 2015 | 40.20 | 41.03 | 39.91 | 40.87 | 2,834,445 | +0.98(+2.46%) |
Sep 18, 2015 | 40.86 | 40.87 | 39.86 | 39.89 | 1,957,406 | -1.04(-2.55%) |
Sep 17, 2015 | 40.63 | 41.49 | 40.63 | 40.94 | 2,143,617 | +0.14(+0.35%) |
Sep 16, 2015 | 39.72 | 40.89 | 39.61 | 40.79 | 2,211,765 | +1.14(+2.88%) |
Sep 15, 2015 | 39.02 | 39.81 | 38.97 | 39.65 | 1,629,001 | +0.70(+1.79%) |
Sep 14, 2015 | 38.99 | 39.31 | 38.91 | 38.95 | 1,414,866 | -0.06(-0.16%) |
Sep 11, 2015 | 39.24 | 39.45 | 38.92 | 39.02 | 1,254,944 | -0.25(-0.65%) |
Sep 10, 2015 | 38.82 | 39.49 | 38.80 | 39.27 | 1,807,797 | +0.33(+0.85%) |
Sep 09, 2015 | 39.25 | 39.63 | 38.87 | 38.94 | 1,768,289 | +0.11(+0.27%) |
Sep 08, 2015 | 38.74 | 38.89 | 38.46 | 38.83 | 1,543,339 | +1.13(+2.99%) |
Sep 04, 2015 | 37.83 | 37.70 | 37.70 | 37.70 | 1,444,481 | -0.42(-1.11%) |
Sep 03, 2015 | 37.69 | 38.20 | 37.58 | 38.13 | 1,911,521 | +0.50(+1.32%) |
Sep 02, 2015 | 38.25 | 38.25 | 37.43 | 37.63 | 2,028,810 | -0.27(-0.72%) |
Sep 01, 2015 | 38.36 | 38.41 | 37.79 | 37.90 | 3,569,020 | -0.86(-2.22%) |
Aug 31, 2015 | 38.76 | 38.99 | 38.21 | 38.76 | 1,986,089 | -0.12(-0.31%) |
Aug 28, 2015 | 38.62 | 38.91 | 38.18 | 38.88 | 2,567,949 | +0.08(+0.22%) |
Aug 27, 2015 | 38.39 | 39.02 | 37.87 | 38.80 | 3,221,538 | +1.22(+3.25%) |
Aug 26, 2015 | 38.02 | 38.07 | 36.81 | 37.58 | 4,982,688 | +0.45(+1.20%) |
Aug 25, 2015 | 39.68 | 39.69 | 37.12 | 37.13 | 3,518,871 | -1.13(-2.96%) |
Aug 24, 2015 | 36.89 | 39.27 | 36.33 | 38.26 | 3,508,002 | -1.05(-2.67%) |
Aug 21, 2015 | 40.08 | 40.41 | 38.96 | 39.31 | 3,439,762 | -1.26(-3.10%) |
Aug 20, 2015 | 41.09 | 41.15 | 40.54 | 40.57 | 2,450,867 | -1.05(-2.53%) |
Aug 19, 2015 | 42.31 | 42.34 | 41.42 | 41.62 | 1,563,111 | -0.95(-2.23%) |
Aug 18, 2015 | 42.64 | 42.71 | 42.26 | 42.57 | 1,785,551 | -0.20(-0.46%) |
Aug 17, 2015 | 42.99 | 43.01 | 42.51 | 42.77 | 1,589,263 | -0.44(-1.02%) |
Aug 14, 2015 | 43.18 | 43.50 | 43.03 | 43.21 | 1,196,697 | +0.00(+0.00%) |
Aug 13, 2015 | 42.70 | 43.35 | 42.64 | 43.21 | 1,712,649 | -0.03(-0.06%) |
Aug 12, 2015 | 42.75 | 43.32 | 42.52 | 43.23 | 1,443,874 | +0.13(+0.31%) |
Aug 11, 2015 | 43.51 | 43.51 | 42.56 | 43.10 | 2,721,630 | -1.01(-2.30%) |
Aug 10, 2015 | 43.47 | 44.19 | 43.33 | 44.12 | 1,759,407 | +0.70(+1.61%) |
Aug 07, 2015 | 43.22 | 43.59 | 43.12 | 43.42 | 1,865,658 | -0.24(-0.56%) |
Aug 06, 2015 | 44.01 | 44.01 | 43.19 | 43.66 | 1,640,045 | -0.26(-0.59%) |
Aug 05, 2015 | 44.09 | 44.25 | 43.82 | 43.92 | 1,565,826 | +0.10(+0.22%) |
Aug 04, 2015 | 43.39 | 44.12 | 43.23 | 43.82 | 1,840,948 | +0.48(+1.10%) |