Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 43.65 | 44.60 | 43.59 | 44.07 | 9,007,804 | +0.34(+0.79%) |
Oct 29, 2015 | 43.51 | 43.96 | 43.13 | 43.73 | 5,488,673 | +0.00(+0.00%) |
Oct 28, 2015 | 44.06 | 44.21 | 43.13 | 43.73 | 8,001,075 | -0.57(-1.29%) |
Oct 27, 2015 | 44.26 | 44.52 | 43.53 | 44.30 | 7,155,579 | -0.01(-0.02%) |
Oct 26, 2015 | 43.25 | 44.41 | 42.90 | 44.31 | 11,562,505 | +0.76(+1.75%) |
Oct 23, 2015 | 44.22 | 44.27 | 41.78 | 43.55 | 21,268,496 | -0.31(-0.70%) |
Oct 22, 2015 | 42.81 | 43.87 | 42.30 | 43.86 | 15,136,629 | +1.60(+3.79%) |
Oct 21, 2015 | 42.43 | 43.08 | 42.04 | 42.25 | 7,278,494 | -0.46(-1.07%) |
Oct 20, 2015 | 42.47 | 43.08 | 42.39 | 42.71 | 7,981,081 | +0.32(+0.77%) |
Oct 19, 2015 | 41.80 | 42.43 | 41.60 | 42.39 | 9,368,875 | +0.71(+1.69%) |
Oct 16, 2015 | 41.91 | 41.98 | 40.87 | 41.68 | 12,136,194 | -0.72(-1.69%) |
Oct 15, 2015 | 42.05 | 42.42 | 41.48 | 42.40 | 8,583,150 | +0.63(+1.51%) |
Oct 14, 2015 | 41.96 | 42.43 | 41.22 | 41.77 | 11,666,638 | +0.37(+0.90%) |
Oct 13, 2015 | 40.72 | 41.93 | 40.55 | 41.40 | 13,894,050 | -0.41(-0.98%) |
Oct 12, 2015 | 40.61 | 41.84 | 40.58 | 41.81 | 11,999,570 | +1.35(+3.35%) |
Oct 09, 2015 | 38.40 | 40.52 | 38.38 | 40.45 | 17,654,902 | +2.56(+6.74%) |
Oct 08, 2015 | 37.39 | 38.17 | 36.90 | 37.90 | 8,712,397 | +0.41(+1.09%) |
Oct 07, 2015 | 36.63 | 37.58 | 36.01 | 37.49 | 11,024,294 | +1.13(+3.09%) |
Oct 06, 2015 | 38.10 | 38.50 | 36.31 | 36.36 | 13,665,035 | -1.96(-5.13%) |
Oct 05, 2015 | 37.09 | 38.43 | 37.02 | 38.32 | 9,880,074 | +1.49(+4.04%) |
Oct 02, 2015 | 36.95 | 36.97 | 35.68 | 36.84 | 12,873,768 | -0.54(-1.45%) |
Oct 01, 2015 | 36.71 | 37.45 | 36.08 | 37.38 | 9,619,854 | +0.35(+0.95%) |
Sep 30, 2015 | 37.36 | 37.84 | 35.97 | 37.03 | 16,593,647 | -0.33(-0.89%) |
Sep 29, 2015 | 37.24 | 37.92 | 36.99 | 37.36 | 7,842,781 | +0.10(+0.26%) |
Sep 28, 2015 | 38.02 | 38.32 | 36.85 | 37.27 | 10,103,771 | -1.11(-2.88%) |
Sep 25, 2015 | 39.03 | 39.13 | 38.07 | 38.37 | 7,891,184 | -0.01(-0.03%) |
Sep 24, 2015 | 39.24 | 39.24 | 38.06 | 38.38 | 11,018,659 | -0.94(-2.40%) |
Sep 23, 2015 | 39.40 | 39.57 | 38.62 | 39.33 | 8,650,268 | +0.05(+0.12%) |
Sep 22, 2015 | 40.78 | 41.08 | 39.02 | 39.28 | 13,091,238 | -1.95(-4.72%) |
Sep 21, 2015 | 41.69 | 41.96 | 40.89 | 41.22 | 7,012,575 | -0.25(-0.60%) |
Sep 18, 2015 | 41.41 | 41.99 | 41.27 | 41.47 | 13,052,647 | -0.48(-1.14%) |
Sep 17, 2015 | 41.11 | 42.52 | 40.99 | 41.95 | 13,459,966 | +0.89(+2.16%) |
Sep 16, 2015 | 40.43 | 41.24 | 40.28 | 41.06 | 8,077,923 | +0.40(+0.98%) |
Sep 15, 2015 | 40.39 | 40.86 | 39.95 | 40.66 | 7,349,943 | +0.33(+0.83%) |
Sep 14, 2015 | 40.21 | 40.53 | 39.90 | 40.33 | 7,720,868 | +0.13(+0.33%) |
Sep 11, 2015 | 39.31 | 40.19 | 39.14 | 40.19 | 9,055,518 | +0.90(+2.28%) |
Sep 10, 2015 | 39.47 | 39.94 | 38.82 | 39.30 | 9,628,133 | +0.20(+0.51%) |
Sep 09, 2015 | 39.24 | 40.22 | 38.74 | 39.10 | 13,084,793 | +0.19(+0.49%) |
Sep 08, 2015 | 39.36 | 39.65 | 38.80 | 38.91 | 11,340,021 | +0.19(+0.49%) |
Sep 04, 2015 | 38.52 | 38.72 | 38.72 | 38.72 | 10,212,366 | -0.28(-0.71%) |
Sep 03, 2015 | 39.90 | 39.96 | 38.89 | 38.99 | 10,378,583 | -0.59(-1.49%) |
Sep 02, 2015 | 38.12 | 39.58 | 37.95 | 39.58 | 20,253,392 | +2.20(+5.89%) |
Sep 01, 2015 | 36.84 | 37.96 | 36.71 | 37.38 | 16,822,064 | +0.21(+0.56%) |
Aug 31, 2015 | 36.84 | 37.91 | 36.83 | 37.17 | 13,011,811 | +0.34(+0.93%) |
Aug 28, 2015 | 37.12 | 37.74 | 36.57 | 36.83 | 12,400,510 | -0.39(-1.05%) |
Aug 27, 2015 | 37.35 | 37.62 | 36.21 | 37.22 | 14,464,781 | +0.17(+0.46%) |
Aug 26, 2015 | 36.97 | 37.20 | 35.25 | 37.05 | 16,439,727 | +1.29(+3.60%) |
Aug 25, 2015 | 37.56 | 37.66 | 35.75 | 35.76 | 13,439,230 | -0.11(-0.32%) |
Aug 24, 2015 | 34.33 | 38.05 | 32.52 | 35.87 | 20,565,840 | -2.03(-5.36%) |
Aug 21, 2015 | 39.48 | 39.67 | 37.91 | 37.91 | 17,032,088 | -2.13(-5.31%) |
Aug 20, 2015 | 40.85 | 41.50 | 39.84 | 40.03 | 9,332,509 | -1.48(-3.56%) |
Aug 19, 2015 | 41.51 | 42.22 | 41.20 | 41.51 | 8,781,465 | -0.10(-0.23%) |
Aug 18, 2015 | 42.02 | 42.39 | 41.24 | 41.61 | 6,624,460 | -0.31(-0.73%) |
Aug 17, 2015 | 40.97 | 41.97 | 40.83 | 41.91 | 8,789,713 | +1.02(+2.50%) |
Aug 14, 2015 | 40.38 | 41.17 | 40.38 | 40.89 | 5,094,298 | +0.20(+0.49%) |
Aug 13, 2015 | 40.78 | 41.27 | 40.31 | 40.69 | 6,924,964 | +0.14(+0.35%) |
Aug 12, 2015 | 40.40 | 40.70 | 38.79 | 40.55 | 10,941,576 | -0.17(-0.42%) |
Aug 11, 2015 | 39.80 | 41.40 | 39.72 | 40.72 | 10,881,053 | +0.97(+2.45%) |
Aug 10, 2015 | 39.81 | 40.46 | 39.53 | 39.75 | 7,193,461 | +0.18(+0.46%) |
Aug 07, 2015 | 40.25 | 40.51 | 39.48 | 39.56 | 5,860,628 | -0.66(-1.64%) |
Aug 06, 2015 | 41.24 | 41.43 | 39.82 | 40.22 | 7,755,409 | -0.65(-1.59%) |
Aug 05, 2015 | 40.77 | 41.19 | 40.52 | 40.87 | 7,966,713 | +0.21(+0.51%) |
Aug 04, 2015 | 40.10 | 40.69 | 39.84 | 40.66 | 14,035,114 | +0.98(+2.47%) |