Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.98 | 47.57 | 46.36 | 46.38 | 52,912,784 | -0.63(-1.35%) |
Oct 29, 2015 | 47.17 | 47.43 | 46.89 | 47.01 | 34,276,128 | -0.55(-1.15%) |
Oct 28, 2015 | 47.17 | 47.56 | 46.57 | 47.56 | 53,344,592 | +0.26(+0.54%) |
Oct 27, 2015 | 47.57 | 47.90 | 47.21 | 47.30 | 57,876,316 | -0.49(-1.03%) |
Oct 26, 2015 | 46.28 | 47.86 | 46.26 | 47.80 | 73,349,280 | +1.22(+2.61%) |
Oct 23, 2015 | 46.08 | 47.64 | 46.04 | 46.58 | 153,480,848 | +4.26(+10.08%) |
Oct 22, 2015 | 41.88 | 43.13 | 41.49 | 42.32 | 64,190,336 | +0.73(+1.76%) |
Oct 21, 2015 | 42.22 | 42.28 | 41.51 | 41.59 | 28,671,498 | -0.50(-1.19%) |
Oct 20, 2015 | 41.80 | 42.12 | 41.43 | 42.09 | 34,959,608 | +0.13(+0.31%) |
Oct 19, 2015 | 41.78 | 42.19 | 41.43 | 41.96 | 33,351,470 | +0.10(+0.23%) |
Oct 16, 2015 | 41.43 | 41.89 | 41.32 | 41.86 | 30,020,764 | +0.44(+1.06%) |
Oct 15, 2015 | 41.42 | 41.44 | 41.00 | 41.42 | 30,858,980 | +0.29(+0.71%) |
Oct 14, 2015 | 41.10 | 41.50 | 41.00 | 41.13 | 28,031,056 | -0.18(-0.45%) |
Oct 13, 2015 | 41.02 | 41.52 | 41.02 | 41.31 | 22,685,668 | -0.10(-0.23%) |
Oct 12, 2015 | 41.39 | 41.47 | 40.97 | 41.41 | 22,436,934 | -0.10(-0.23%) |
Oct 09, 2015 | 41.81 | 41.87 | 41.34 | 41.51 | 32,461,322 | -0.30(-0.72%) |
Oct 08, 2015 | 41.02 | 41.86 | 40.97 | 41.81 | 38,331,016 | +0.57(+1.39%) |
Oct 07, 2015 | 41.50 | 41.72 | 40.49 | 41.23 | 31,451,876 | +0.04(+0.11%) |
Oct 06, 2015 | 40.82 | 41.56 | 40.72 | 41.19 | 31,224,078 | +0.11(+0.26%) |
Oct 05, 2015 | 40.30 | 41.31 | 40.26 | 41.08 | 39,007,760 | +0.93(+2.33%) |
Oct 02, 2015 | 39.00 | 40.15 | 38.70 | 40.15 | 47,486,728 | +0.85(+2.15%) |
Oct 01, 2015 | 39.43 | 39.43 | 38.55 | 39.30 | 32,524,650 | +0.31(+0.79%) |
Sep 30, 2015 | 38.66 | 39.03 | 38.47 | 39.00 | 39,676,596 | +0.72(+1.89%) |
Sep 29, 2015 | 38.21 | 38.39 | 37.93 | 38.27 | 37,185,820 | +0.13(+0.35%) |
Sep 28, 2015 | 38.62 | 38.84 | 38.07 | 38.14 | 31,340,180 | -0.57(-1.48%) |
Sep 25, 2015 | 39.19 | 39.41 | 38.56 | 38.71 | 33,351,116 | +0.03(+0.07%) |
Sep 24, 2015 | 38.28 | 38.88 | 38.12 | 38.69 | 31,672,466 | +0.04(+0.09%) |
Sep 23, 2015 | 38.71 | 38.92 | 38.34 | 38.65 | 19,458,372 | -0.03(-0.07%) |
Sep 22, 2015 | 38.22 | 38.81 | 38.16 | 38.68 | 31,877,000 | -0.19(-0.48%) |
Sep 21, 2015 | 38.43 | 39.18 | 38.41 | 38.86 | 29,710,788 | +0.56(+1.45%) |
Sep 18, 2015 | 38.33 | 38.76 | 38.18 | 38.31 | 71,667,208 | -0.68(-1.74%) |
Sep 17, 2015 | 39.02 | 39.65 | 38.84 | 38.99 | 37,190,820 | -0.04(-0.11%) |
Sep 16, 2015 | 38.74 | 39.10 | 38.63 | 39.03 | 26,526,514 | +0.28(+0.73%) |
Sep 15, 2015 | 38.05 | 39.02 | 37.96 | 38.75 | 32,773,952 | +0.83(+2.18%) |
Sep 14, 2015 | 38.26 | 38.27 | 37.76 | 37.92 | 26,849,288 | -0.39(-1.01%) |
Sep 11, 2015 | 38.01 | 38.41 | 37.83 | 38.31 | 30,795,044 | +0.17(+0.44%) |
Sep 10, 2015 | 37.99 | 38.58 | 37.66 | 38.14 | 35,600,692 | +0.19(+0.51%) |
Sep 09, 2015 | 38.95 | 39.12 | 37.81 | 37.95 | 37,986,936 | -0.72(-1.87%) |
Sep 08, 2015 | 38.15 | 38.77 | 38.06 | 38.67 | 36,851,624 | +1.13(+3.00%) |
Sep 04, 2015 | 37.72 | 37.54 | 37.54 | 37.54 | 42,152,024 | -0.78(-2.05%) |
Sep 03, 2015 | 38.25 | 38.75 | 38.13 | 38.33 | 32,099,662 | +0.12(+0.32%) |
Sep 02, 2015 | 37.32 | 38.22 | 36.90 | 38.20 | 42,754,776 | +1.36(+3.68%) |
Sep 01, 2015 | 37.15 | 37.52 | 36.71 | 36.85 | 56,395,304 | -1.50(-3.91%) |
Aug 31, 2015 | 38.38 | 38.71 | 37.97 | 38.34 | 39,087,636 | -0.36(-0.93%) |
Aug 28, 2015 | 38.24 | 38.89 | 38.23 | 38.71 | 32,059,642 | +0.03(+0.07%) |
Aug 27, 2015 | 38.09 | 38.72 | 37.82 | 38.68 | 57,818,392 | +1.05(+2.79%) |
Aug 26, 2015 | 37.01 | 37.74 | 36.18 | 37.63 | 71,964,800 | +1.97(+5.53%) |
Aug 25, 2015 | 37.50 | 38.10 | 35.59 | 35.66 | 80,138,832 | -1.07(-2.90%) |
Aug 24, 2015 | 35.64 | 38.16 | 35.00 | 36.72 | 100,731,408 | -1.22(-3.23%) |
Aug 21, 2015 | 39.91 | 40.07 | 37.97 | 37.95 | 79,509,288 | -2.28(-5.67%) |
Aug 20, 2015 | 40.59 | 40.94 | 40.23 | 40.23 | 41,099,812 | -0.84(-2.04%) |
Aug 19, 2015 | 41.22 | 41.48 | 40.79 | 41.07 | 35,735,620 | -0.58(-1.40%) |
Aug 18, 2015 | 41.27 | 41.79 | 41.15 | 41.65 | 26,756,180 | +0.23(+0.55%) |
Aug 17, 2015 | 40.97 | 41.53 | 40.76 | 41.42 | 24,104,970 | +0.28(+0.68%) |
Aug 14, 2015 | 40.73 | 41.23 | 40.72 | 41.14 | 24,532,734 | +0.24(+0.58%) |
Aug 13, 2015 | 41.19 | 41.23 | 40.69 | 40.90 | 25,850,612 | -0.01(-0.02%) |
Aug 12, 2015 | 40.43 | 41.05 | 40.01 | 40.91 | 34,496,692 | +0.29(+0.71%) |
Aug 11, 2015 | 40.98 | 41.09 | 40.18 | 40.62 | 33,399,574 | -0.81(-1.94%) |
Aug 10, 2015 | 41.10 | 41.57 | 41.00 | 41.43 | 26,366,306 | +0.52(+1.26%) |
Aug 07, 2015 | 40.60 | 40.95 | 40.49 | 40.91 | 21,893,210 | +0.10(+0.26%) |
Aug 06, 2015 | 41.76 | 41.81 | 40.56 | 40.81 | 31,266,194 | -0.84(-2.02%) |
Aug 05, 2015 | 42.00 | 42.37 | 41.61 | 41.65 | 30,800,600 | +0.03(+0.08%) |
Aug 04, 2015 | 40.92 | 41.76 | 40.86 | 41.61 | 38,154,060 | +0.64(+1.56%) |