Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.81 | 40.16 | 39.13 | 39.34 | 3,710,554 | -0.41(-1.03%) |
Oct 29, 2015 | 40.46 | 40.46 | 39.54 | 39.75 | 2,148,090 | -0.74(-1.84%) |
Oct 28, 2015 | 39.99 | 40.60 | 39.53 | 40.49 | 2,602,461 | +0.53(+1.34%) |
Oct 27, 2015 | 40.77 | 40.97 | 39.66 | 39.96 | 2,333,234 | -1.19(-2.88%) |
Oct 26, 2015 | 41.66 | 41.90 | 40.97 | 41.14 | 2,195,683 | -0.79(-1.88%) |
Oct 23, 2015 | 42.01 | 42.05 | 41.40 | 41.94 | 2,694,592 | +0.33(+0.78%) |
Oct 22, 2015 | 40.73 | 41.83 | 40.50 | 41.61 | 2,875,335 | +1.15(+2.85%) |
Oct 21, 2015 | 40.72 | 41.07 | 39.62 | 40.46 | 3,378,262 | +0.34(+0.85%) |
Oct 20, 2015 | 39.99 | 41.06 | 39.87 | 40.11 | 2,056,691 | +0.22(+0.56%) |
Oct 19, 2015 | 40.29 | 40.46 | 39.61 | 39.89 | 2,749,144 | -0.65(-1.61%) |
Oct 16, 2015 | 41.50 | 41.59 | 40.09 | 40.54 | 2,779,351 | -0.84(-2.04%) |
Oct 15, 2015 | 40.93 | 41.57 | 40.19 | 41.39 | 3,444,280 | +0.68(+1.68%) |
Oct 14, 2015 | 39.83 | 40.84 | 39.45 | 40.70 | 3,433,280 | +1.12(+2.84%) |
Oct 13, 2015 | 38.69 | 39.98 | 38.15 | 39.58 | 4,556,778 | +0.54(+1.39%) |
Oct 12, 2015 | 39.04 | 39.31 | 38.17 | 39.04 | 2,720,335 | -0.31(-0.79%) |
Oct 09, 2015 | 41.33 | 41.59 | 39.26 | 39.35 | 3,264,293 | -1.61(-3.93%) |
Oct 08, 2015 | 40.08 | 41.32 | 39.83 | 40.96 | 3,847,537 | +0.50(+1.23%) |
Oct 07, 2015 | 38.32 | 40.51 | 38.26 | 40.46 | 5,468,342 | +2.07(+5.39%) |
Oct 06, 2015 | 37.83 | 38.86 | 37.83 | 38.39 | 3,588,642 | +0.40(+1.04%) |
Oct 05, 2015 | 36.96 | 38.62 | 36.92 | 38.00 | 5,000,037 | +1.50(+4.10%) |
Oct 02, 2015 | 34.09 | 36.74 | 33.98 | 36.50 | 4,595,949 | +1.79(+5.16%) |
Oct 01, 2015 | 34.85 | 35.21 | 34.12 | 34.71 | 3,249,912 | -0.08(-0.22%) |
Sep 30, 2015 | 34.77 | 35.28 | 34.08 | 34.79 | 4,933,063 | +0.55(+1.61%) |
Sep 29, 2015 | 34.29 | 34.99 | 34.00 | 34.24 | 3,209,049 | +0.10(+0.30%) |
Sep 28, 2015 | 35.56 | 35.72 | 34.13 | 34.14 | 3,257,680 | -1.79(-4.98%) |
Sep 25, 2015 | 36.47 | 36.55 | 35.74 | 35.93 | 4,942,133 | -0.04(-0.11%) |
Sep 24, 2015 | 36.63 | 36.98 | 35.26 | 35.97 | 6,639,651 | -1.02(-2.76%) |
Sep 23, 2015 | 39.76 | 39.98 | 36.70 | 36.99 | 4,162,883 | -2.60(-6.58%) |
Sep 22, 2015 | 39.46 | 39.81 | 38.67 | 39.60 | 6,070,551 | -0.48(-1.20%) |
Sep 21, 2015 | 40.70 | 41.07 | 39.85 | 40.08 | 1,774,719 | -0.24(-0.60%) |
Sep 18, 2015 | 41.35 | 41.35 | 39.94 | 40.32 | 5,707,783 | -1.41(-3.38%) |
Sep 17, 2015 | 42.38 | 43.19 | 41.62 | 41.73 | 2,600,249 | -0.72(-1.70%) |
Sep 16, 2015 | 42.43 | 42.81 | 42.23 | 42.45 | 2,090,776 | +0.00(+0.00%) |
Sep 15, 2015 | 41.76 | 42.62 | 41.32 | 42.45 | 2,668,078 | +0.72(+1.73%) |
Sep 14, 2015 | 43.33 | 43.39 | 41.58 | 41.73 | 3,661,983 | -1.57(-3.63%) |
Sep 11, 2015 | 43.29 | 43.71 | 42.62 | 43.30 | 1,753,014 | -0.40(-0.92%) |
Sep 10, 2015 | 44.05 | 44.23 | 43.39 | 43.70 | 1,126,867 | -0.43(-0.98%) |
Sep 09, 2015 | 44.84 | 45.64 | 44.02 | 44.14 | 2,105,164 | +0.04(+0.09%) |
Sep 08, 2015 | 44.06 | 44.51 | 43.65 | 44.10 | 2,025,257 | +1.11(+2.58%) |
Sep 04, 2015 | 43.31 | 42.99 | 42.99 | 42.99 | 1,995,592 | -1.15(-2.62%) |
Sep 03, 2015 | 43.07 | 44.35 | 42.99 | 44.14 | 3,147,748 | +1.10(+2.56%) |
Sep 02, 2015 | 43.06 | 43.26 | 42.18 | 43.04 | 2,719,545 | +0.55(+1.29%) |
Sep 01, 2015 | 43.31 | 44.22 | 42.07 | 42.49 | 4,072,212 | -1.97(-4.43%) |
Aug 31, 2015 | 44.52 | 45.36 | 44.11 | 44.46 | 2,949,157 | -0.07(-0.16%) |
Aug 28, 2015 | 44.50 | 44.71 | 43.90 | 44.53 | 3,116,933 | -0.32(-0.71%) |
Aug 27, 2015 | 44.55 | 45.14 | 43.67 | 44.85 | 2,995,432 | +1.37(+3.15%) |
Aug 26, 2015 | 44.15 | 44.17 | 42.33 | 43.48 | 4,207,248 | +0.25(+0.57%) |
Aug 25, 2015 | 45.76 | 46.00 | 43.20 | 43.23 | 3,017,370 | -0.09(-0.20%) |
Aug 24, 2015 | 43.43 | 46.39 | 40.68 | 43.31 | 4,104,784 | -2.80(-6.08%) |
Aug 21, 2015 | 47.11 | 47.13 | 45.88 | 46.12 | 3,266,886 | -1.20(-2.54%) |
Aug 20, 2015 | 47.81 | 47.81 | 46.86 | 47.32 | 2,713,619 | -0.67(-1.39%) |
Aug 19, 2015 | 49.04 | 49.24 | 47.95 | 47.99 | 2,282,712 | -1.19(-2.43%) |
Aug 18, 2015 | 49.35 | 49.44 | 48.66 | 49.18 | 2,706,768 | -0.43(-0.87%) |
Aug 17, 2015 | 49.46 | 49.63 | 48.64 | 49.61 | 2,276,230 | +0.15(+0.31%) |
Aug 14, 2015 | 49.29 | 50.46 | 48.93 | 49.46 | 4,061,751 | +0.47(+0.96%) |
Aug 13, 2015 | 48.01 | 49.51 | 47.03 | 48.99 | 3,693,528 | +1.22(+2.56%) |
Aug 12, 2015 | 44.07 | 48.05 | 43.84 | 47.76 | 8,469,809 | +3.62(+8.20%) |
Aug 11, 2015 | 45.65 | 46.01 | 43.74 | 44.14 | 5,799,809 | -2.84(-6.04%) |
Aug 10, 2015 | 45.92 | 48.00 | 45.55 | 46.98 | 6,220,284 | +1.55(+3.41%) |
Aug 07, 2015 | 48.31 | 49.04 | 44.54 | 45.43 | 5,348,807 | -3.13(-6.44%) |
Aug 06, 2015 | 50.83 | 51.77 | 48.49 | 48.56 | 7,535,164 | +1.06(+2.24%) |
Aug 05, 2015 | 47.13 | 47.82 | 46.45 | 47.50 | 3,072,931 | +0.84(+1.80%) |
Aug 04, 2015 | 45.82 | 47.03 | 45.59 | 46.66 | 2,407,266 | +1.16(+2.56%) |