Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.92 | 40.95 | 40.66 | 40.68 | 9,376,156 | -0.37(-0.91%) |
Oct 29, 2015 | 40.98 | 41.10 | 40.89 | 41.05 | 8,111,652 | -0.40(-0.96%) |
Oct 28, 2015 | 40.94 | 41.48 | 40.90 | 41.45 | 10,715,038 | +0.60(+1.48%) |
Oct 27, 2015 | 40.75 | 40.87 | 40.63 | 40.84 | 12,427,540 | -0.56(-1.36%) |
Oct 26, 2015 | 41.36 | 41.48 | 41.17 | 41.41 | 10,745,303 | -0.16(-0.39%) |
Oct 23, 2015 | 41.31 | 41.67 | 41.22 | 41.57 | 8,887,657 | +0.63(+1.53%) |
Oct 22, 2015 | 40.42 | 41.11 | 40.42 | 40.94 | 8,067,688 | +0.87(+2.17%) |
Oct 21, 2015 | 40.30 | 40.33 | 40.04 | 40.07 | 5,879,964 | +0.59(+1.49%) |
Oct 20, 2015 | 39.42 | 39.56 | 39.36 | 39.49 | 3,254,743 | -0.06(-0.15%) |
Oct 19, 2015 | 39.39 | 39.57 | 39.30 | 39.55 | 7,236,388 | -0.33(-0.82%) |
Oct 16, 2015 | 39.74 | 39.91 | 39.61 | 39.88 | 5,341,650 | +0.31(+0.79%) |
Oct 15, 2015 | 39.21 | 39.62 | 39.05 | 39.56 | 5,272,348 | +1.08(+2.82%) |
Oct 14, 2015 | 38.88 | 39.02 | 38.34 | 38.48 | 5,450,892 | -0.89(-2.25%) |
Oct 13, 2015 | 39.38 | 39.66 | 39.27 | 39.36 | 7,194,847 | -0.53(-1.34%) |
Oct 12, 2015 | 39.88 | 39.91 | 39.75 | 39.90 | 2,690,895 | +0.02(+0.06%) |
Oct 09, 2015 | 39.91 | 40.04 | 39.81 | 39.88 | 5,277,576 | +0.34(+0.87%) |
Oct 08, 2015 | 39.20 | 39.63 | 39.18 | 39.53 | 5,989,389 | +0.18(+0.45%) |
Oct 07, 2015 | 39.29 | 39.48 | 39.02 | 39.36 | 8,368,584 | +0.69(+1.80%) |
Oct 06, 2015 | 38.75 | 38.87 | 38.51 | 38.66 | 6,771,457 | -0.38(-0.98%) |
Oct 05, 2015 | 38.63 | 39.13 | 38.63 | 39.04 | 10,230,457 | +1.11(+2.94%) |
Oct 02, 2015 | 36.83 | 37.96 | 36.68 | 37.93 | 9,635,318 | +0.61(+1.64%) |
Oct 01, 2015 | 37.20 | 37.34 | 36.88 | 37.32 | 9,953,303 | +0.18(+0.47%) |
Sep 30, 2015 | 36.90 | 37.16 | 36.53 | 37.14 | 10,508,399 | +0.72(+1.97%) |
Sep 29, 2015 | 36.41 | 36.65 | 36.17 | 36.43 | 10,563,051 | -0.57(-1.55%) |
Sep 28, 2015 | 37.68 | 37.69 | 36.87 | 37.00 | 8,022,185 | -1.37(-3.56%) |
Sep 25, 2015 | 38.53 | 38.61 | 38.04 | 38.36 | 14,843,036 | +1.11(+2.99%) |
Sep 24, 2015 | 36.85 | 37.34 | 36.44 | 37.25 | 11,081,704 | -0.40(-1.07%) |
Sep 23, 2015 | 37.75 | 37.83 | 37.39 | 37.65 | 11,488,442 | +0.03(+0.08%) |
Sep 22, 2015 | 37.52 | 37.76 | 37.29 | 37.62 | 10,118,522 | -0.75(-1.95%) |
Sep 21, 2015 | 38.31 | 38.52 | 38.06 | 38.37 | 7,970,628 | +0.38(+1.00%) |
Sep 18, 2015 | 38.02 | 38.31 | 37.92 | 37.99 | 7,819,763 | -1.21(-3.07%) |
Sep 17, 2015 | 39.40 | 39.83 | 39.15 | 39.20 | 7,281,188 | -0.37(-0.93%) |
Sep 16, 2015 | 39.27 | 39.63 | 39.27 | 39.56 | 7,006,867 | +0.66(+1.69%) |
Sep 15, 2015 | 38.44 | 38.99 | 38.29 | 38.91 | 5,062,310 | +0.53(+1.39%) |
Sep 14, 2015 | 38.33 | 38.44 | 38.12 | 38.37 | 3,881,928 | -0.22(-0.57%) |
Sep 11, 2015 | 38.38 | 38.63 | 38.25 | 38.60 | 4,769,371 | -0.12(-0.32%) |
Sep 10, 2015 | 38.70 | 38.89 | 38.56 | 38.72 | 10,334,363 | +0.05(+0.12%) |
Sep 09, 2015 | 39.59 | 39.66 | 38.62 | 38.67 | 13,175,984 | +0.18(+0.48%) |
Sep 08, 2015 | 38.27 | 38.53 | 38.14 | 38.49 | 10,519,479 | +1.32(+3.55%) |
Sep 04, 2015 | 37.31 | 37.17 | 37.17 | 37.17 | 10,924,731 | -1.55(-4.00%) |
Sep 03, 2015 | 38.61 | 39.11 | 38.60 | 38.72 | 8,332,889 | +0.18(+0.46%) |
Sep 02, 2015 | 38.62 | 38.62 | 37.99 | 38.54 | 10,656,192 | +0.94(+2.49%) |
Sep 01, 2015 | 37.82 | 38.20 | 37.43 | 37.60 | 16,881,178 | -2.26(-5.66%) |
Aug 31, 2015 | 39.98 | 40.17 | 39.75 | 39.86 | 7,035,816 | -0.81(-1.99%) |
Aug 28, 2015 | 40.32 | 40.77 | 40.28 | 40.67 | 11,566,119 | +0.51(+1.27%) |
Aug 27, 2015 | 39.60 | 40.33 | 39.41 | 40.16 | 15,510,782 | +1.02(+2.61%) |
Aug 26, 2015 | 38.57 | 39.15 | 37.90 | 39.14 | 19,318,430 | +2.02(+5.45%) |
Aug 25, 2015 | 38.67 | 38.82 | 37.12 | 37.12 | 15,358,971 | +0.18(+0.50%) |
Aug 24, 2015 | 35.74 | 37.83 | 35.03 | 36.93 | 27,595,192 | -2.74(-6.90%) |
Aug 21, 2015 | 40.80 | 41.02 | 39.66 | 39.67 | 22,626,306 | -1.64(-3.97%) |
Aug 20, 2015 | 41.89 | 42.01 | 41.30 | 41.31 | 12,887,242 | -1.47(-3.44%) |
Aug 19, 2015 | 43.13 | 43.13 | 42.70 | 42.78 | 7,841,037 | -0.73(-1.68%) |
Aug 18, 2015 | 43.52 | 43.62 | 43.45 | 43.52 | 4,009,095 | -0.24(-0.54%) |
Aug 17, 2015 | 43.46 | 43.75 | 43.43 | 43.75 | 5,951,070 | +0.15(+0.35%) |
Aug 14, 2015 | 43.42 | 43.67 | 43.34 | 43.60 | 10,852,682 | -0.03(-0.07%) |
Aug 13, 2015 | 43.64 | 43.70 | 43.32 | 43.63 | 5,131,519 | +0.37(+0.85%) |
Aug 12, 2015 | 43.04 | 43.09 | 42.57 | 43.26 | 10,946,699 | -0.69(-1.56%) |
Aug 11, 2015 | 43.81 | 43.99 | 43.72 | 43.95 | 8,349,801 | -0.50(-1.12%) |
Aug 10, 2015 | 44.21 | 44.46 | 44.21 | 44.45 | 5,398,978 | +0.53(+1.20%) |
Aug 07, 2015 | 43.98 | 44.06 | 43.74 | 43.92 | 4,957,127 | +0.09(+0.21%) |
Aug 06, 2015 | 44.03 | 44.07 | 43.72 | 43.83 | 4,960,373 | -0.14(-0.31%) |
Aug 05, 2015 | 43.81 | 44.10 | 43.81 | 43.97 | 7,050,297 | +0.45(+1.03%) |
Aug 04, 2015 | 43.33 | 43.56 | 43.23 | 43.52 | 4,060,384 | -0.17(-0.38%) |