Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.37 | 46.43 | 45.83 | 45.83 | 11,190,258 | -0.45(-0.97%) |
Oct 29, 2015 | 46.02 | 46.45 | 45.95 | 46.27 | 7,219,235 | -0.20(-0.44%) |
Oct 28, 2015 | 45.76 | 46.51 | 45.68 | 46.48 | 10,033,690 | +0.76(+1.66%) |
Oct 27, 2015 | 45.43 | 45.77 | 45.33 | 45.72 | 12,299,613 | +0.05(+0.12%) |
Oct 26, 2015 | 46.98 | 46.98 | 45.27 | 45.66 | 17,349,842 | -1.17(-2.49%) |
Oct 23, 2015 | 46.76 | 47.19 | 46.65 | 46.83 | 11,897,349 | +0.23(+0.49%) |
Oct 22, 2015 | 45.88 | 46.77 | 45.88 | 46.61 | 14,147,813 | +1.13(+2.48%) |
Oct 21, 2015 | 45.72 | 46.10 | 45.42 | 45.48 | 8,993,312 | -0.02(-0.05%) |
Oct 20, 2015 | 45.26 | 45.66 | 45.26 | 45.50 | 11,802,146 | -0.08(-0.17%) |
Oct 19, 2015 | 45.86 | 45.99 | 45.20 | 45.58 | 14,230,771 | -0.62(-1.35%) |
Oct 16, 2015 | 45.87 | 46.27 | 45.43 | 46.20 | 11,572,278 | +0.50(+1.10%) |
Oct 15, 2015 | 45.50 | 46.20 | 45.24 | 45.70 | 11,741,685 | +0.49(+1.07%) |
Oct 14, 2015 | 44.36 | 45.61 | 44.35 | 45.22 | 16,170,914 | +0.86(+1.95%) |
Oct 13, 2015 | 44.11 | 44.79 | 43.98 | 44.35 | 9,565,555 | -0.22(-0.48%) |
Oct 12, 2015 | 44.45 | 44.79 | 44.32 | 44.57 | 8,964,149 | +0.01(+0.02%) |
Oct 09, 2015 | 44.63 | 44.82 | 44.25 | 44.56 | 11,517,944 | +0.09(+0.21%) |
Oct 08, 2015 | 43.57 | 44.48 | 43.44 | 44.47 | 11,196,387 | +0.81(+1.85%) |
Oct 07, 2015 | 43.62 | 44.23 | 43.22 | 43.66 | 11,607,624 | +0.22(+0.52%) |
Oct 06, 2015 | 43.19 | 43.59 | 42.74 | 43.44 | 13,521,950 | +0.07(+0.16%) |
Oct 05, 2015 | 42.87 | 43.57 | 42.86 | 43.37 | 12,879,636 | +0.89(+2.11%) |
Oct 02, 2015 | 40.93 | 42.53 | 40.88 | 42.47 | 17,105,408 | +1.46(+3.55%) |
Oct 01, 2015 | 41.34 | 41.51 | 40.88 | 41.01 | 12,388,024 | -0.42(-1.02%) |
Sep 30, 2015 | 40.87 | 41.50 | 40.79 | 41.44 | 16,661,316 | +1.00(+2.48%) |
Sep 29, 2015 | 40.49 | 40.81 | 40.24 | 40.44 | 12,693,767 | -0.08(-0.21%) |
Sep 28, 2015 | 40.91 | 41.08 | 40.51 | 40.52 | 15,265,105 | -0.52(-1.28%) |
Sep 25, 2015 | 41.61 | 41.65 | 40.84 | 41.05 | 15,121,185 | -0.04(-0.09%) |
Sep 24, 2015 | 41.01 | 41.28 | 40.40 | 41.08 | 17,507,046 | -0.22(-0.54%) |
Sep 23, 2015 | 41.76 | 41.76 | 41.16 | 41.31 | 9,392,542 | -0.29(-0.70%) |
Sep 22, 2015 | 41.48 | 41.82 | 41.32 | 41.60 | 12,897,244 | -0.35(-0.83%) |
Sep 21, 2015 | 42.13 | 42.21 | 41.65 | 41.95 | 12,045,138 | -0.05(-0.11%) |
Sep 18, 2015 | 41.84 | 42.39 | 41.66 | 41.99 | 34,454,604 | -0.41(-0.96%) |
Sep 17, 2015 | 42.56 | 43.12 | 42.30 | 42.40 | 12,574,825 | -0.17(-0.40%) |
Sep 16, 2015 | 42.27 | 42.82 | 42.17 | 42.57 | 10,492,200 | +0.25(+0.60%) |
Sep 15, 2015 | 42.28 | 42.55 | 41.92 | 42.32 | 12,013,075 | +0.43(+1.03%) |
Sep 14, 2015 | 42.23 | 42.40 | 41.70 | 41.89 | 12,602,589 | -0.27(-0.64%) |
Sep 11, 2015 | 42.46 | 42.54 | 41.92 | 42.16 | 13,994,868 | -0.52(-1.21%) |
Sep 10, 2015 | 42.03 | 43.04 | 41.86 | 42.67 | 18,148,776 | +0.78(+1.86%) |
Sep 09, 2015 | 43.07 | 43.10 | 41.77 | 41.89 | 16,307,599 | -0.68(-1.59%) |
Sep 08, 2015 | 42.50 | 42.69 | 42.24 | 42.57 | 14,182,478 | +0.70(+1.68%) |
Sep 04, 2015 | 42.37 | 41.87 | 41.87 | 41.87 | 14,813,563 | -0.97(-2.27%) |
Sep 03, 2015 | 43.36 | 43.78 | 42.78 | 42.84 | 13,897,005 | -0.24(-0.55%) |
Sep 02, 2015 | 42.90 | 43.10 | 42.42 | 43.08 | 15,078,431 | +0.65(+1.53%) |
Sep 01, 2015 | 42.61 | 43.12 | 42.18 | 42.43 | 17,033,220 | -1.20(-2.76%) |
Aug 31, 2015 | 43.63 | 44.16 | 43.48 | 43.64 | 12,833,999 | -0.30(-0.68%) |
Aug 28, 2015 | 43.71 | 44.17 | 43.62 | 43.94 | 16,570,930 | +0.07(+0.16%) |
Aug 27, 2015 | 43.65 | 43.92 | 42.96 | 43.87 | 23,877,970 | +0.54(+1.24%) |
Aug 26, 2015 | 42.45 | 43.39 | 41.95 | 43.33 | 28,768,080 | +2.13(+5.16%) |
Aug 25, 2015 | 43.30 | 43.53 | 41.10 | 41.21 | 28,576,266 | -1.07(-2.53%) |
Aug 24, 2015 | 41.44 | 44.21 | 40.22 | 42.28 | 38,555,540 | -1.78(-4.04%) |
Aug 21, 2015 | 45.65 | 45.96 | 44.02 | 44.06 | 25,689,860 | -1.94(-4.22%) |
Aug 20, 2015 | 46.54 | 46.91 | 46.02 | 46.00 | 17,224,672 | -0.79(-1.68%) |
Aug 19, 2015 | 46.57 | 47.13 | 46.43 | 46.79 | 15,137,448 | -0.11(-0.23%) |
Aug 18, 2015 | 47.09 | 47.30 | 46.88 | 46.90 | 13,901,995 | -0.57(-1.21%) |
Aug 17, 2015 | 47.03 | 47.50 | 47.02 | 47.47 | 15,101,740 | +0.12(+0.26%) |
Aug 14, 2015 | 47.26 | 47.84 | 47.26 | 47.35 | 12,033,156 | -0.09(-0.19%) |
Aug 13, 2015 | 47.80 | 47.88 | 47.38 | 47.44 | 12,294,314 | -0.42(-0.88%) |
Aug 12, 2015 | 47.72 | 47.93 | 47.11 | 47.86 | 16,608,471 | +0.02(+0.05%) |
Aug 11, 2015 | 47.85 | 48.23 | 47.68 | 47.84 | 17,870,260 | -0.46(-0.95%) |
Aug 10, 2015 | 47.80 | 48.43 | 47.80 | 48.30 | 23,077,742 | +0.10(+0.21%) |
Aug 07, 2015 | 48.00 | 48.51 | 47.88 | 48.20 | 22,805,842 | +0.14(+0.29%) |
Aug 06, 2015 | 48.76 | 49.03 | 47.91 | 48.06 | 16,056,069 | -0.80(-1.63%) |
Aug 05, 2015 | 48.69 | 49.32 | 48.56 | 48.85 | 12,358,043 | +0.33(+0.68%) |
Aug 04, 2015 | 49.26 | 49.57 | 48.35 | 48.53 | 15,826,555 | -0.75(-1.52%) |