Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.75 | 41.05 | 40.29 | 40.41 | 4,017,542 | -0.51(-1.24%) |
Oct 29, 2015 | 40.69 | 41.25 | 40.62 | 40.91 | 3,213,493 | +0.20(+0.48%) |
Oct 28, 2015 | 40.11 | 41.14 | 39.75 | 40.72 | 3,426,491 | +0.56(+1.40%) |
Oct 27, 2015 | 39.94 | 40.74 | 39.73 | 40.15 | 4,864,644 | +0.37(+0.92%) |
Oct 26, 2015 | 39.87 | 40.36 | 39.45 | 39.79 | 3,118,028 | -0.18(-0.45%) |
Oct 23, 2015 | 38.67 | 40.57 | 38.57 | 39.97 | 7,867,584 | +1.63(+4.26%) |
Oct 22, 2015 | 39.17 | 39.36 | 37.56 | 38.33 | 9,481,748 | -0.81(-2.06%) |
Oct 21, 2015 | 40.75 | 40.92 | 37.14 | 39.14 | 10,410,147 | -1.34(-3.32%) |
Oct 20, 2015 | 41.02 | 41.13 | 40.24 | 40.48 | 3,076,579 | -0.65(-1.58%) |
Oct 19, 2015 | 41.16 | 41.35 | 40.61 | 41.13 | 2,048,823 | -0.14(-0.34%) |
Oct 16, 2015 | 40.60 | 41.47 | 40.58 | 41.27 | 4,385,771 | +0.87(+2.16%) |
Oct 15, 2015 | 39.17 | 40.51 | 39.06 | 40.40 | 2,641,293 | +0.58(+1.46%) |
Oct 14, 2015 | 39.78 | 40.36 | 39.58 | 39.82 | 3,130,263 | +0.06(+0.14%) |
Oct 13, 2015 | 39.97 | 40.51 | 39.64 | 39.76 | 3,497,096 | -0.37(-0.91%) |
Oct 12, 2015 | 40.29 | 40.46 | 39.86 | 40.13 | 3,031,506 | -0.08(-0.21%) |
Oct 09, 2015 | 40.50 | 40.69 | 40.18 | 40.21 | 3,047,405 | -0.39(-0.97%) |
Oct 08, 2015 | 39.98 | 40.77 | 39.44 | 40.60 | 4,720,244 | +0.52(+1.29%) |
Oct 07, 2015 | 39.07 | 40.13 | 38.73 | 40.09 | 4,452,052 | +1.20(+3.09%) |
Oct 06, 2015 | 40.19 | 40.49 | 38.70 | 38.89 | 4,919,886 | -1.37(-3.41%) |
Oct 05, 2015 | 40.54 | 40.76 | 39.79 | 40.26 | 5,819,921 | -0.16(-0.40%) |
Oct 02, 2015 | 38.17 | 40.44 | 38.04 | 40.42 | 4,296,782 | +1.63(+4.19%) |
Oct 01, 2015 | 38.58 | 38.84 | 37.93 | 38.79 | 4,397,982 | +0.10(+0.27%) |
Sep 30, 2015 | 38.17 | 38.73 | 37.91 | 38.69 | 5,273,206 | +1.44(+3.86%) |
Sep 29, 2015 | 37.86 | 38.30 | 36.62 | 37.25 | 7,799,935 | -0.29(-0.78%) |
Sep 28, 2015 | 39.71 | 39.74 | 37.00 | 37.54 | 9,531,706 | -2.40(-6.00%) |
Sep 25, 2015 | 41.44 | 41.47 | 39.35 | 39.94 | 3,723,354 | -1.01(-2.48%) |
Sep 24, 2015 | 41.46 | 41.52 | 40.41 | 40.95 | 3,408,270 | -0.69(-1.65%) |
Sep 23, 2015 | 41.53 | 41.95 | 41.33 | 41.64 | 1,918,629 | +0.08(+0.20%) |
Sep 22, 2015 | 41.35 | 41.83 | 41.09 | 41.55 | 2,520,961 | -0.25(-0.61%) |
Sep 21, 2015 | 42.54 | 42.81 | 41.44 | 41.81 | 2,663,868 | -0.58(-1.37%) |
Sep 18, 2015 | 42.57 | 42.93 | 42.18 | 42.39 | 8,599,003 | -0.84(-1.93%) |
Sep 17, 2015 | 42.04 | 43.81 | 42.04 | 43.23 | 5,822,742 | +1.41(+3.37%) |
Sep 16, 2015 | 42.08 | 42.14 | 41.06 | 41.82 | 4,515,829 | -0.52(-1.22%) |
Sep 15, 2015 | 42.00 | 42.40 | 41.79 | 42.33 | 2,128,700 | +0.55(+1.33%) |
Sep 14, 2015 | 42.15 | 42.28 | 41.52 | 41.78 | 2,322,731 | -0.50(-1.18%) |
Sep 11, 2015 | 41.90 | 42.40 | 41.45 | 42.28 | 2,635,707 | +0.62(+1.49%) |
Sep 10, 2015 | 41.27 | 42.21 | 41.15 | 41.66 | 3,056,129 | +0.37(+0.89%) |
Sep 09, 2015 | 42.45 | 42.52 | 41.20 | 41.29 | 3,155,646 | -0.88(-2.09%) |
Sep 08, 2015 | 42.01 | 42.22 | 41.16 | 42.17 | 4,401,283 | +0.83(+2.00%) |
Sep 04, 2015 | 41.31 | 41.35 | 41.35 | 41.35 | 4,465,736 | -0.49(-1.17%) |
Sep 03, 2015 | 42.58 | 42.86 | 41.63 | 41.84 | 3,121,424 | -0.55(-1.31%) |
Sep 02, 2015 | 41.83 | 42.43 | 41.24 | 42.39 | 2,873,553 | +1.07(+2.59%) |
Sep 01, 2015 | 41.29 | 42.17 | 41.13 | 41.32 | 4,626,003 | -0.84(-1.98%) |
Aug 31, 2015 | 42.97 | 43.13 | 42.06 | 42.15 | 2,746,227 | -0.85(-1.99%) |
Aug 28, 2015 | 43.23 | 43.34 | 42.33 | 43.01 | 2,886,090 | -0.08(-0.17%) |
Aug 27, 2015 | 42.00 | 43.36 | 41.44 | 43.08 | 4,898,499 | +1.51(+3.64%) |
Aug 26, 2015 | 40.91 | 41.65 | 39.45 | 41.57 | 6,251,600 | +1.59(+3.97%) |
Aug 25, 2015 | 41.89 | 42.13 | 39.98 | 39.98 | 4,059,995 | -0.91(-2.23%) |
Aug 24, 2015 | 39.94 | 42.25 | 35.45 | 40.90 | 6,094,305 | -1.40(-3.31%) |
Aug 21, 2015 | 43.08 | 43.50 | 42.29 | 42.30 | 4,018,404 | -1.28(-2.93%) |
Aug 20, 2015 | 44.49 | 44.79 | 43.48 | 43.57 | 2,678,652 | -1.44(-3.19%) |
Aug 19, 2015 | 44.58 | 45.26 | 44.38 | 45.01 | 2,292,245 | +0.17(+0.38%) |
Aug 18, 2015 | 45.65 | 45.83 | 44.80 | 44.84 | 3,031,866 | -0.90(-1.97%) |
Aug 17, 2015 | 44.44 | 45.76 | 44.40 | 45.74 | 1,968,878 | +1.15(+2.57%) |
Aug 14, 2015 | 44.77 | 44.77 | 44.10 | 44.60 | 2,761,637 | -0.18(-0.40%) |
Aug 13, 2015 | 44.93 | 45.45 | 44.72 | 44.78 | 2,740,652 | -0.19(-0.42%) |
Aug 12, 2015 | 45.00 | 45.17 | 44.04 | 44.96 | 3,804,843 | -0.33(-0.73%) |
Aug 11, 2015 | 45.16 | 45.60 | 44.95 | 45.29 | 2,072,079 | -0.09(-0.20%) |
Aug 10, 2015 | 45.49 | 46.04 | 45.28 | 45.38 | 3,267,536 | +0.08(+0.17%) |
Aug 07, 2015 | 45.13 | 45.46 | 44.49 | 45.31 | 3,695,536 | +0.03(+0.06%) |
Aug 06, 2015 | 46.48 | 47.13 | 44.99 | 45.28 | 3,436,078 | -0.31(-0.68%) |
Aug 05, 2015 | 45.91 | 46.07 | 45.52 | 45.59 | 4,390,914 | -0.23(-0.49%) |
Aug 04, 2015 | 46.06 | 46.89 | 45.28 | 45.82 | 5,188,694 | +0.35(+0.76%) |