Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.41 | 46.58 | 46.32 | 46.33 | 17,292,254 | -0.06(-0.13%) |
Oct 29, 2015 | 46.15 | 46.46 | 46.13 | 46.39 | 15,772,566 | -0.03(-0.06%) |
Oct 28, 2015 | 46.22 | 46.45 | 45.85 | 46.42 | 16,319,678 | +0.37(+0.80%) |
Oct 27, 2015 | 46.18 | 46.27 | 45.96 | 46.05 | 16,964,358 | -0.51(-1.10%) |
Oct 26, 2015 | 46.56 | 46.80 | 46.46 | 46.56 | 13,229,483 | -0.10(-0.22%) |
Oct 23, 2015 | 46.77 | 46.84 | 46.37 | 46.67 | 15,696,103 | +0.17(+0.37%) |
Oct 22, 2015 | 45.41 | 46.67 | 45.41 | 46.50 | 24,489,976 | +1.26(+2.79%) |
Oct 21, 2015 | 45.28 | 45.74 | 45.17 | 45.23 | 18,854,978 | +0.01(+0.02%) |
Oct 20, 2015 | 44.77 | 45.37 | 44.68 | 45.22 | 13,252,624 | +0.30(+0.67%) |
Oct 19, 2015 | 44.69 | 44.98 | 44.63 | 44.93 | 9,501,759 | +0.06(+0.13%) |
Oct 16, 2015 | 45.25 | 45.25 | 44.67 | 44.87 | 16,344,823 | -0.23(-0.51%) |
Oct 15, 2015 | 44.93 | 45.12 | 44.57 | 45.10 | 16,309,818 | +0.49(+1.09%) |
Oct 14, 2015 | 44.95 | 45.18 | 44.54 | 44.61 | 13,853,691 | -0.49(-1.08%) |
Oct 13, 2015 | 45.25 | 45.51 | 45.08 | 45.10 | 12,067,021 | -0.49(-1.07%) |
Oct 12, 2015 | 45.54 | 45.63 | 45.35 | 45.58 | 10,577,598 | +0.01(+0.02%) |
Oct 09, 2015 | 45.90 | 45.90 | 45.42 | 45.57 | 38,992,996 | +0.15(+0.34%) |
Oct 08, 2015 | 44.57 | 45.56 | 44.55 | 45.42 | 25,560,258 | +0.62(+1.39%) |
Oct 07, 2015 | 44.45 | 45.00 | 44.36 | 44.80 | 18,202,104 | +0.58(+1.31%) |
Oct 06, 2015 | 44.18 | 44.49 | 44.16 | 44.22 | 13,819,451 | -0.04(-0.10%) |
Oct 05, 2015 | 43.67 | 44.36 | 43.29 | 44.26 | 12,193,578 | +1.22(+2.84%) |
Oct 02, 2015 | 41.94 | 43.04 | 41.82 | 43.04 | 14,376,899 | +0.54(+1.27%) |
Oct 01, 2015 | 42.53 | 42.80 | 42.10 | 42.50 | 12,333,147 | -0.09(-0.22%) |
Sep 30, 2015 | 42.30 | 42.65 | 42.07 | 42.59 | 20,687,566 | +0.63(+1.51%) |
Sep 29, 2015 | 41.91 | 42.12 | 41.67 | 41.96 | 17,964,804 | +0.27(+0.66%) |
Sep 28, 2015 | 42.29 | 42.34 | 41.69 | 41.69 | 16,916,604 | -0.84(-1.97%) |
Sep 25, 2015 | 42.88 | 42.88 | 42.35 | 42.53 | 11,959,100 | +0.09(+0.20%) |
Sep 24, 2015 | 42.20 | 42.54 | 41.87 | 42.44 | 16,269,772 | -0.26(-0.62%) |
Sep 23, 2015 | 43.01 | 43.11 | 42.55 | 42.71 | 9,336,159 | -0.30(-0.70%) |
Sep 22, 2015 | 43.02 | 43.15 | 42.72 | 43.00 | 14,860,074 | -0.63(-1.45%) |
Sep 21, 2015 | 43.66 | 43.93 | 43.43 | 43.64 | 11,953,061 | +0.21(+0.49%) |
Sep 18, 2015 | 43.72 | 43.94 | 43.35 | 43.42 | 23,627,522 | -0.98(-2.21%) |
Sep 17, 2015 | 44.54 | 45.10 | 44.29 | 44.40 | 22,347,850 | -0.20(-0.44%) |
Sep 16, 2015 | 44.30 | 44.68 | 44.21 | 44.60 | 22,752,298 | +0.32(+0.73%) |
Sep 15, 2015 | 43.70 | 44.36 | 43.61 | 44.28 | 9,123,037 | +0.76(+1.74%) |
Sep 14, 2015 | 43.83 | 43.83 | 43.43 | 43.52 | 9,935,311 | -0.22(-0.50%) |
Sep 11, 2015 | 43.46 | 43.74 | 43.30 | 43.74 | 7,207,036 | +0.24(+0.55%) |
Sep 10, 2015 | 43.35 | 43.81 | 43.30 | 43.50 | 11,430,969 | +0.03(+0.06%) |
Sep 09, 2015 | 44.32 | 45.05 | 43.41 | 43.48 | 10,440,886 | -0.47(-1.06%) |
Sep 08, 2015 | 43.41 | 43.97 | 43.33 | 43.95 | 9,936,332 | +1.18(+2.76%) |
Sep 04, 2015 | 43.02 | 42.76 | 42.76 | 42.76 | 12,026,272 | -0.60(-1.39%) |
Sep 03, 2015 | 43.44 | 43.80 | 43.25 | 43.37 | 12,844,483 | +0.03(+0.06%) |
Sep 02, 2015 | 43.05 | 43.35 | 42.64 | 43.34 | 21,400,822 | +0.94(+2.22%) |
Sep 01, 2015 | 42.64 | 43.12 | 42.19 | 42.40 | 17,201,256 | -1.15(-2.65%) |
Aug 31, 2015 | 43.64 | 43.92 | 43.40 | 43.55 | 15,835,038 | -0.39(-0.89%) |
Aug 28, 2015 | 43.77 | 44.00 | 43.53 | 43.95 | 9,302,975 | +0.02(+0.04%) |
Aug 27, 2015 | 43.29 | 43.96 | 42.95 | 43.93 | 25,149,592 | +1.04(+2.42%) |
Aug 26, 2015 | 42.42 | 42.94 | 41.74 | 42.89 | 30,791,202 | +1.30(+3.12%) |
Aug 25, 2015 | 42.99 | 43.72 | 41.57 | 41.59 | 30,242,352 | -0.50(-1.19%) |
Aug 24, 2015 | 40.68 | 43.36 | 40.42 | 42.09 | 78,082,568 | -1.60(-3.67%) |
Aug 21, 2015 | 44.44 | 44.64 | 43.70 | 43.70 | 32,234,426 | -1.24(-2.76%) |
Aug 20, 2015 | 45.50 | 45.61 | 44.93 | 44.94 | 21,551,468 | -0.95(-2.07%) |
Aug 19, 2015 | 46.18 | 46.30 | 45.73 | 45.89 | 10,771,854 | -0.43(-0.93%) |
Aug 18, 2015 | 46.15 | 46.40 | 46.15 | 46.32 | 4,527,874 | -0.08(-0.18%) |
Aug 17, 2015 | 45.96 | 46.41 | 45.75 | 46.41 | 6,607,437 | +0.23(+0.50%) |
Aug 14, 2015 | 45.84 | 46.20 | 45.82 | 46.18 | 7,850,083 | +0.29(+0.63%) |
Aug 13, 2015 | 45.95 | 46.04 | 45.70 | 45.89 | 5,590,321 | -0.03(-0.07%) |
Aug 12, 2015 | 45.52 | 46.01 | 45.21 | 45.92 | 9,574,523 | +0.01(+0.02%) |
Aug 11, 2015 | 45.92 | 46.13 | 45.73 | 45.92 | 12,015,329 | -0.57(-1.22%) |
Aug 10, 2015 | 45.97 | 46.51 | 45.93 | 46.48 | 10,792,208 | +0.89(+1.96%) |
Aug 07, 2015 | 45.72 | 45.81 | 45.45 | 45.59 | 9,815,570 | -0.22(-0.48%) |
Aug 06, 2015 | 46.06 | 46.13 | 45.72 | 45.81 | 6,679,950 | -0.24(-0.52%) |
Aug 05, 2015 | 46.03 | 46.34 | 45.98 | 46.05 | 9,538,266 | +0.25(+0.56%) |
Aug 04, 2015 | 45.80 | 46.08 | 45.69 | 45.80 | 10,154,967 | -0.03(-0.06%) |