Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.13 | 44.55 | 43.93 | 44.30 | 2,821,091 | +0.24(+0.55%) |
Oct 29, 2015 | 43.60 | 44.32 | 43.59 | 44.06 | 2,042,726 | +0.19(+0.42%) |
Oct 28, 2015 | 43.15 | 44.05 | 42.95 | 43.88 | 2,515,100 | +0.94(+2.18%) |
Oct 27, 2015 | 43.28 | 43.41 | 42.66 | 42.94 | 1,961,716 | -1.01(-2.30%) |
Oct 26, 2015 | 44.31 | 44.56 | 43.66 | 43.95 | 1,700,885 | -0.36(-0.81%) |
Oct 23, 2015 | 44.67 | 44.67 | 43.73 | 44.31 | 2,446,330 | +0.30(+0.69%) |
Oct 22, 2015 | 42.84 | 44.89 | 42.58 | 44.01 | 5,221,008 | +1.46(+3.43%) |
Oct 21, 2015 | 42.47 | 43.77 | 42.10 | 42.55 | 4,431,291 | +0.24(+0.57%) |
Oct 20, 2015 | 40.47 | 43.19 | 39.97 | 42.31 | 6,803,123 | +2.63(+6.62%) |
Oct 19, 2015 | 39.99 | 40.06 | 39.53 | 39.68 | 3,256,095 | -0.62(-1.54%) |
Oct 16, 2015 | 41.10 | 41.12 | 39.76 | 40.30 | 2,666,977 | -0.82(-1.99%) |
Oct 15, 2015 | 40.87 | 41.22 | 40.16 | 41.12 | 2,284,879 | +0.31(+0.76%) |
Oct 14, 2015 | 41.33 | 41.48 | 40.71 | 40.81 | 1,877,818 | -0.67(-1.62%) |
Oct 13, 2015 | 41.59 | 42.13 | 41.41 | 41.48 | 2,220,137 | -0.38(-0.90%) |
Oct 12, 2015 | 42.40 | 42.60 | 41.59 | 41.86 | 2,019,686 | -0.43(-1.01%) |
Oct 09, 2015 | 44.01 | 44.14 | 42.28 | 42.29 | 3,684,602 | -1.61(-3.67%) |
Oct 08, 2015 | 42.49 | 44.18 | 42.46 | 43.90 | 2,513,896 | +1.31(+3.08%) |
Oct 07, 2015 | 42.51 | 43.79 | 41.70 | 42.58 | 3,304,181 | +0.49(+1.16%) |
Oct 06, 2015 | 41.46 | 42.29 | 41.24 | 42.09 | 2,544,683 | +0.66(+1.59%) |
Oct 05, 2015 | 40.20 | 41.68 | 39.90 | 41.43 | 2,626,462 | +1.57(+3.93%) |
Oct 02, 2015 | 38.51 | 39.90 | 38.29 | 39.87 | 2,795,434 | +1.01(+2.60%) |
Oct 01, 2015 | 39.41 | 39.74 | 38.48 | 38.86 | 1,962,529 | -0.46(-1.17%) |
Sep 30, 2015 | 39.29 | 39.60 | 38.56 | 39.32 | 3,173,785 | +0.47(+1.20%) |
Sep 29, 2015 | 38.98 | 39.18 | 38.55 | 38.85 | 2,534,450 | +0.00(+0.00%) |
Sep 28, 2015 | 39.52 | 39.53 | 38.71 | 38.85 | 1,792,680 | -1.08(-2.70%) |
Sep 25, 2015 | 40.11 | 40.34 | 39.78 | 39.93 | 1,971,091 | +0.09(+0.22%) |
Sep 24, 2015 | 39.21 | 40.05 | 38.68 | 39.84 | 2,346,152 | +0.06(+0.16%) |
Sep 23, 2015 | 40.62 | 40.77 | 39.50 | 39.78 | 2,188,374 | -0.84(-2.07%) |
Sep 22, 2015 | 40.66 | 41.02 | 40.12 | 40.62 | 2,088,337 | -0.65(-1.57%) |
Sep 21, 2015 | 41.94 | 42.16 | 41.19 | 41.26 | 1,851,152 | -0.58(-1.40%) |
Sep 18, 2015 | 41.70 | 42.20 | 41.57 | 41.85 | 6,918,313 | -0.44(-1.04%) |
Sep 17, 2015 | 42.49 | 42.98 | 42.18 | 42.29 | 2,461,015 | -0.38(-0.90%) |
Sep 16, 2015 | 42.20 | 42.78 | 42.17 | 42.67 | 1,906,649 | +0.51(+1.21%) |
Sep 15, 2015 | 41.37 | 42.25 | 41.26 | 42.16 | 1,741,758 | +0.92(+2.23%) |
Sep 14, 2015 | 41.50 | 41.67 | 41.04 | 41.24 | 1,654,902 | -0.40(-0.96%) |
Sep 11, 2015 | 41.63 | 41.89 | 41.22 | 41.64 | 1,899,237 | +0.16(+0.38%) |
Sep 10, 2015 | 41.61 | 41.88 | 41.21 | 41.48 | 1,567,632 | -0.11(-0.26%) |
Sep 09, 2015 | 42.71 | 43.02 | 41.57 | 41.59 | 2,374,341 | -0.70(-1.66%) |
Sep 08, 2015 | 41.49 | 42.44 | 41.20 | 42.29 | 2,986,373 | +1.96(+4.86%) |
Sep 04, 2015 | 40.32 | 40.33 | 40.33 | 40.33 | 2,253,653 | -0.55(-1.35%) |
Sep 03, 2015 | 40.76 | 41.45 | 40.71 | 40.88 | 2,376,319 | -0.09(-0.22%) |
Sep 02, 2015 | 41.05 | 41.19 | 40.23 | 40.97 | 2,006,507 | +0.39(+0.97%) |
Sep 01, 2015 | 41.49 | 41.77 | 40.38 | 40.58 | 2,759,626 | -2.01(-4.73%) |
Aug 31, 2015 | 41.71 | 42.91 | 41.12 | 42.60 | 4,175,996 | +1.09(+2.62%) |
Aug 28, 2015 | 40.97 | 41.81 | 40.88 | 41.51 | 2,106,751 | +0.27(+0.65%) |
Aug 27, 2015 | 40.48 | 41.49 | 40.23 | 41.24 | 2,307,396 | +1.49(+3.74%) |
Aug 26, 2015 | 38.94 | 39.80 | 38.47 | 39.76 | 3,649,039 | +1.54(+4.02%) |
Aug 25, 2015 | 40.70 | 40.90 | 38.19 | 38.22 | 3,030,123 | -1.30(-3.30%) |
Aug 24, 2015 | 38.58 | 40.96 | 37.89 | 39.52 | 2,974,088 | -1.28(-3.13%) |
Aug 21, 2015 | 41.51 | 41.69 | 40.79 | 40.80 | 2,470,983 | -0.97(-2.32%) |
Aug 20, 2015 | 42.56 | 42.84 | 41.77 | 41.77 | 1,953,718 | -1.09(-2.53%) |
Aug 19, 2015 | 43.37 | 43.55 | 42.57 | 42.86 | 1,565,044 | -0.81(-1.86%) |
Aug 18, 2015 | 43.89 | 43.89 | 43.40 | 43.67 | 1,340,259 | -0.29(-0.67%) |
Aug 17, 2015 | 43.56 | 44.19 | 43.19 | 43.96 | 1,926,028 | +0.31(+0.70%) |
Aug 14, 2015 | 43.90 | 44.29 | 43.60 | 43.65 | 1,900,859 | -0.30(-0.68%) |
Aug 13, 2015 | 44.20 | 44.20 | 43.64 | 43.95 | 1,588,122 | -0.18(-0.40%) |
Aug 12, 2015 | 43.72 | 44.34 | 43.35 | 44.13 | 1,478,534 | +0.15(+0.34%) |
Aug 11, 2015 | 44.43 | 44.51 | 43.72 | 43.98 | 1,409,700 | -1.11(-2.47%) |
Aug 10, 2015 | 43.95 | 45.25 | 43.80 | 45.09 | 2,053,663 | +1.50(+3.45%) |
Aug 07, 2015 | 43.59 | 44.33 | 43.42 | 43.59 | 1,558,959 | -0.14(-0.33%) |
Aug 06, 2015 | 43.53 | 44.09 | 43.07 | 43.74 | 1,661,597 | +0.25(+0.58%) |
Aug 05, 2015 | 43.27 | 44.24 | 43.27 | 43.48 | 2,265,544 | +0.57(+1.32%) |
Aug 04, 2015 | 43.20 | 43.68 | 42.81 | 42.92 | 4,328,258 | +0.07(+0.18%) |