Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 43.08 | 43.47 | 42.68 | 42.78 | 4,161,401 | -0.34(-0.79%) |
Oct 29, 2015 | 43.53 | 43.81 | 42.85 | 43.12 | 3,816,982 | -1.02(-2.30%) |
Oct 28, 2015 | 44.31 | 44.35 | 43.57 | 44.14 | 4,479,821 | -0.08(-0.18%) |
Oct 27, 2015 | 42.74 | 44.38 | 42.70 | 44.22 | 7,943,529 | +1.28(+2.97%) |
Oct 26, 2015 | 42.44 | 43.16 | 42.38 | 42.94 | 4,055,645 | +0.57(+1.36%) |
Oct 23, 2015 | 42.68 | 42.79 | 42.20 | 42.37 | 6,080,915 | -0.42(-0.99%) |
Oct 22, 2015 | 42.30 | 43.29 | 42.24 | 42.79 | 4,337,430 | +0.84(+2.01%) |
Oct 21, 2015 | 42.06 | 42.55 | 41.90 | 41.94 | 2,692,896 | +0.09(+0.21%) |
Oct 20, 2015 | 41.73 | 41.98 | 41.57 | 41.85 | 3,152,782 | +0.03(+0.06%) |
Oct 19, 2015 | 41.69 | 41.93 | 41.46 | 41.83 | 1,863,407 | +0.04(+0.11%) |
Oct 16, 2015 | 41.69 | 41.89 | 41.36 | 41.78 | 3,242,453 | +0.22(+0.52%) |
Oct 15, 2015 | 42.61 | 43.52 | 41.36 | 41.57 | 8,055,973 | +0.80(+1.96%) |
Oct 14, 2015 | 40.05 | 41.13 | 39.81 | 40.77 | 4,908,228 | +0.81(+2.02%) |
Oct 13, 2015 | 39.89 | 40.31 | 39.76 | 39.96 | 1,983,683 | -0.19(-0.47%) |
Oct 12, 2015 | 40.34 | 40.40 | 40.05 | 40.15 | 2,741,756 | -0.19(-0.47%) |
Oct 09, 2015 | 40.39 | 40.58 | 40.17 | 40.34 | 2,417,139 | -0.22(-0.53%) |
Oct 08, 2015 | 39.85 | 40.56 | 39.54 | 40.55 | 3,157,346 | +0.60(+1.51%) |
Oct 07, 2015 | 39.82 | 40.07 | 39.33 | 39.95 | 1,924,440 | +0.39(+0.98%) |
Oct 06, 2015 | 38.97 | 39.59 | 38.91 | 39.56 | 2,779,791 | +0.36(+0.92%) |
Oct 05, 2015 | 38.23 | 39.46 | 38.23 | 39.20 | 2,945,358 | +1.15(+3.02%) |
Oct 02, 2015 | 37.06 | 38.05 | 36.93 | 38.05 | 2,271,718 | +0.45(+1.19%) |
Oct 01, 2015 | 38.22 | 38.35 | 36.94 | 37.60 | 2,307,648 | -0.49(-1.27%) |
Sep 30, 2015 | 37.18 | 38.12 | 36.88 | 38.09 | 2,955,835 | +1.29(+3.52%) |
Sep 29, 2015 | 36.53 | 36.89 | 36.34 | 36.80 | 2,882,485 | +0.27(+0.74%) |
Sep 28, 2015 | 37.52 | 37.94 | 36.47 | 36.53 | 3,079,449 | -1.14(-3.03%) |
Sep 25, 2015 | 38.02 | 38.22 | 37.38 | 37.67 | 1,916,525 | -0.06(-0.17%) |
Sep 24, 2015 | 37.05 | 37.90 | 36.73 | 37.73 | 2,997,978 | +0.44(+1.18%) |
Sep 23, 2015 | 37.66 | 37.78 | 37.16 | 37.29 | 2,027,938 | -0.23(-0.62%) |
Sep 22, 2015 | 37.49 | 37.69 | 37.25 | 37.52 | 2,512,749 | -0.53(-1.39%) |
Sep 21, 2015 | 38.43 | 38.90 | 37.90 | 38.05 | 3,530,736 | -0.24(-0.63%) |
Sep 18, 2015 | 38.24 | 38.78 | 37.86 | 38.30 | 3,921,763 | -0.41(-1.07%) |
Sep 17, 2015 | 38.90 | 39.36 | 38.65 | 38.71 | 2,038,775 | -0.25(-0.65%) |
Sep 16, 2015 | 38.71 | 39.06 | 38.45 | 38.96 | 1,898,482 | +0.20(+0.51%) |
Sep 15, 2015 | 38.60 | 38.99 | 38.59 | 38.76 | 2,461,638 | +0.29(+0.75%) |
Sep 14, 2015 | 38.54 | 38.80 | 38.21 | 38.48 | 3,827,491 | +0.81(+2.15%) |
Sep 11, 2015 | 37.34 | 37.68 | 37.13 | 37.67 | 2,273,555 | +0.14(+0.38%) |
Sep 10, 2015 | 37.33 | 37.97 | 37.15 | 37.52 | 2,475,176 | +0.16(+0.43%) |
Sep 09, 2015 | 38.92 | 39.01 | 37.33 | 37.36 | 3,931,444 | -1.05(-2.74%) |
Sep 08, 2015 | 36.94 | 38.48 | 36.83 | 38.41 | 3,996,933 | +2.42(+6.71%) |
Sep 04, 2015 | 36.40 | 36.00 | 36.00 | 36.00 | 3,545,675 | -1.01(-2.72%) |
Sep 03, 2015 | 36.92 | 37.32 | 36.33 | 37.00 | 2,701,021 | +0.31(+0.86%) |
Sep 02, 2015 | 36.82 | 37.33 | 36.15 | 36.69 | 3,115,473 | +0.48(+1.32%) |
Sep 01, 2015 | 36.57 | 36.91 | 35.95 | 36.21 | 4,767,267 | -1.42(-3.77%) |
Aug 31, 2015 | 37.84 | 38.07 | 37.48 | 37.63 | 2,751,520 | -0.34(-0.90%) |
Aug 28, 2015 | 37.60 | 38.13 | 37.57 | 37.97 | 2,645,255 | +0.01(+0.02%) |
Aug 27, 2015 | 37.45 | 38.29 | 37.17 | 37.96 | 6,892,086 | +0.92(+2.47%) |
Aug 26, 2015 | 35.65 | 37.11 | 35.13 | 37.05 | 6,171,753 | +2.21(+6.34%) |
Aug 25, 2015 | 36.02 | 36.27 | 34.79 | 34.84 | 5,031,236 | -0.60(-1.70%) |
Aug 24, 2015 | 35.13 | 36.76 | 34.77 | 35.44 | 6,464,282 | -0.85(-2.35%) |
Aug 21, 2015 | 36.75 | 37.33 | 36.29 | 36.29 | 12,923,475 | -0.77(-2.08%) |
Aug 20, 2015 | 37.70 | 37.84 | 37.07 | 37.07 | 2,796,088 | -1.11(-2.92%) |
Aug 19, 2015 | 38.98 | 38.98 | 37.76 | 38.18 | 2,956,299 | -0.41(-1.07%) |
Aug 18, 2015 | 39.34 | 39.37 | 38.55 | 38.59 | 2,354,565 | -0.87(-2.21%) |
Aug 17, 2015 | 38.86 | 39.62 | 38.69 | 39.46 | 2,057,276 | +0.43(+1.10%) |
Aug 14, 2015 | 38.69 | 39.19 | 38.43 | 39.03 | 4,141,526 | +0.27(+0.70%) |
Aug 13, 2015 | 39.26 | 39.31 | 38.63 | 38.76 | 3,144,392 | -0.38(-0.96%) |
Aug 12, 2015 | 38.36 | 39.37 | 38.29 | 39.14 | 3,787,604 | +0.35(+0.90%) |
Aug 11, 2015 | 39.39 | 39.46 | 38.55 | 38.79 | 5,076,460 | -0.85(-2.15%) |
Aug 10, 2015 | 39.16 | 39.85 | 39.00 | 39.64 | 4,605,204 | +0.84(+2.15%) |
Aug 07, 2015 | 38.13 | 39.01 | 38.01 | 38.81 | 4,658,257 | +0.29(+0.75%) |
Aug 06, 2015 | 38.19 | 38.69 | 37.99 | 38.52 | 5,330,396 | +0.15(+0.40%) |
Aug 05, 2015 | 37.76 | 38.49 | 37.61 | 38.37 | 3,652,813 | +0.93(+2.50%) |
Aug 04, 2015 | 37.37 | 37.83 | 37.27 | 37.43 | 4,624,034 | +0.07(+0.19%) |