Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.43 | 41.78 | 41.26 | 41.58 | 3,765,393 | +0.32(+0.78%) |
Oct 29, 2015 | 41.68 | 41.84 | 40.75 | 41.26 | 4,695,740 | -0.63(-1.51%) |
Oct 28, 2015 | 42.42 | 42.56 | 41.40 | 41.89 | 2,798,085 | -0.44(-1.04%) |
Oct 27, 2015 | 42.48 | 42.60 | 42.15 | 42.33 | 2,901,297 | -0.11(-0.26%) |
Oct 26, 2015 | 42.37 | 42.49 | 42.04 | 42.44 | 3,898,745 | +0.25(+0.59%) |
Oct 23, 2015 | 43.28 | 43.31 | 42.13 | 42.19 | 6,654,740 | -1.24(-2.86%) |
Oct 22, 2015 | 42.95 | 43.50 | 42.75 | 43.43 | 5,590,074 | +0.17(+0.39%) |
Oct 21, 2015 | 43.28 | 43.69 | 43.10 | 43.26 | 4,525,330 | +0.21(+0.48%) |
Oct 20, 2015 | 42.95 | 43.47 | 42.92 | 43.06 | 4,257,752 | +0.05(+0.12%) |
Oct 19, 2015 | 42.91 | 43.06 | 42.45 | 43.00 | 3,940,207 | +0.04(+0.09%) |
Oct 16, 2015 | 43.31 | 43.34 | 42.77 | 42.97 | 4,133,928 | -0.13(-0.31%) |
Oct 15, 2015 | 42.83 | 43.17 | 42.49 | 43.10 | 3,753,254 | +0.42(+0.98%) |
Oct 14, 2015 | 42.33 | 42.86 | 42.28 | 42.68 | 5,296,386 | +0.37(+0.87%) |
Oct 13, 2015 | 42.18 | 42.47 | 42.03 | 42.31 | 2,920,330 | +0.07(+0.16%) |
Oct 12, 2015 | 41.69 | 42.38 | 41.69 | 42.25 | 3,093,588 | +0.60(+1.45%) |
Oct 09, 2015 | 41.76 | 41.87 | 41.48 | 41.65 | 2,783,389 | -0.10(-0.23%) |
Oct 08, 2015 | 41.11 | 41.81 | 41.06 | 41.74 | 4,629,933 | +0.61(+1.48%) |
Oct 07, 2015 | 41.66 | 41.69 | 41.07 | 41.13 | 6,109,313 | -0.43(-1.02%) |
Oct 06, 2015 | 42.01 | 42.16 | 41.42 | 41.56 | 4,225,573 | -0.62(-1.46%) |
Oct 05, 2015 | 41.60 | 42.27 | 41.43 | 42.18 | 4,097,143 | +0.84(+2.02%) |
Oct 02, 2015 | 41.64 | 41.66 | 40.88 | 41.34 | 7,042,623 | +0.13(+0.32%) |
Oct 01, 2015 | 41.78 | 41.84 | 40.95 | 41.21 | 5,743,406 | -0.53(-1.27%) |
Sep 30, 2015 | 41.36 | 41.82 | 41.11 | 41.73 | 3,794,583 | +0.54(+1.30%) |
Sep 29, 2015 | 41.10 | 41.39 | 40.91 | 41.20 | 3,623,782 | +0.20(+0.48%) |
Sep 28, 2015 | 41.06 | 41.49 | 40.71 | 41.00 | 3,288,521 | -0.10(-0.23%) |
Sep 25, 2015 | 40.80 | 41.50 | 40.51 | 41.10 | 3,703,077 | +0.39(+0.96%) |
Sep 24, 2015 | 40.26 | 40.81 | 40.18 | 40.71 | 5,216,943 | +0.32(+0.80%) |
Sep 23, 2015 | 40.23 | 40.45 | 40.01 | 40.38 | 2,559,272 | +0.22(+0.55%) |
Sep 22, 2015 | 40.65 | 40.85 | 40.08 | 40.16 | 4,849,965 | -0.65(-1.58%) |
Sep 21, 2015 | 40.91 | 41.06 | 40.63 | 40.81 | 3,847,099 | +0.09(+0.22%) |
Sep 18, 2015 | 40.74 | 41.35 | 40.62 | 40.72 | 5,221,685 | -0.29(-0.70%) |
Sep 17, 2015 | 40.13 | 41.43 | 40.03 | 41.01 | 7,144,996 | +0.91(+2.27%) |
Sep 16, 2015 | 39.62 | 40.16 | 39.52 | 40.10 | 6,195,128 | +0.57(+1.45%) |
Sep 15, 2015 | 39.47 | 39.65 | 39.19 | 39.53 | 3,302,238 | +0.12(+0.32%) |
Sep 14, 2015 | 39.54 | 39.81 | 39.34 | 39.40 | 2,811,708 | -0.07(-0.19%) |
Sep 11, 2015 | 39.11 | 39.50 | 38.93 | 39.47 | 2,459,542 | +0.29(+0.73%) |
Sep 10, 2015 | 39.20 | 39.54 | 39.03 | 39.19 | 2,959,818 | +0.01(+0.04%) |
Sep 09, 2015 | 39.90 | 39.99 | 39.10 | 39.17 | 3,546,103 | -0.52(-1.31%) |
Sep 08, 2015 | 39.07 | 39.70 | 39.07 | 39.69 | 4,291,086 | +1.13(+2.93%) |
Sep 04, 2015 | 38.87 | 38.56 | 38.56 | 38.56 | 3,535,863 | -0.59(-1.52%) |
Sep 03, 2015 | 38.94 | 39.29 | 38.90 | 39.16 | 3,188,910 | +0.25(+0.64%) |
Sep 02, 2015 | 39.18 | 39.20 | 38.51 | 38.91 | 3,352,725 | +0.01(+0.04%) |
Sep 01, 2015 | 39.44 | 39.58 | 38.64 | 38.89 | 4,471,118 | -0.95(-2.39%) |
Aug 31, 2015 | 40.04 | 40.14 | 39.51 | 39.85 | 4,889,540 | -0.45(-1.11%) |
Aug 28, 2015 | 40.26 | 40.65 | 39.69 | 40.30 | 2,868,859 | -0.01(-0.02%) |
Aug 27, 2015 | 40.06 | 40.32 | 39.72 | 40.30 | 3,963,315 | +0.66(+1.67%) |
Aug 26, 2015 | 39.29 | 39.79 | 38.75 | 39.64 | 6,005,113 | +0.73(+1.87%) |
Aug 25, 2015 | 40.38 | 40.85 | 38.90 | 38.92 | 6,777,422 | -1.33(-3.30%) |
Aug 24, 2015 | 40.58 | 41.67 | 38.39 | 40.24 | 7,711,755 | -1.81(-4.29%) |
Aug 21, 2015 | 42.55 | 42.84 | 42.00 | 42.05 | 5,360,141 | -0.79(-1.85%) |
Aug 20, 2015 | 42.88 | 43.44 | 42.66 | 42.84 | 2,528,773 | -0.32(-0.73%) |
Aug 19, 2015 | 42.58 | 43.28 | 42.44 | 43.16 | 3,515,856 | +0.39(+0.91%) |
Aug 18, 2015 | 42.72 | 42.84 | 42.54 | 42.77 | 2,663,258 | -0.06(-0.14%) |
Aug 17, 2015 | 42.71 | 43.06 | 42.56 | 42.83 | 2,989,495 | +0.11(+0.26%) |
Aug 14, 2015 | 42.26 | 42.73 | 41.90 | 42.72 | 2,634,262 | +0.48(+1.13%) |
Aug 13, 2015 | 42.08 | 42.38 | 41.75 | 42.24 | 2,571,291 | -0.01(-0.03%) |
Aug 12, 2015 | 41.73 | 42.40 | 41.54 | 42.26 | 3,349,337 | +0.53(+1.27%) |
Aug 11, 2015 | 41.62 | 42.12 | 41.44 | 41.73 | 3,247,007 | +0.10(+0.25%) |
Aug 10, 2015 | 41.70 | 41.89 | 41.50 | 41.62 | 3,421,678 | -0.04(-0.11%) |
Aug 07, 2015 | 41.21 | 41.90 | 40.94 | 41.67 | 2,777,153 | +0.37(+0.91%) |
Aug 06, 2015 | 41.13 | 41.34 | 40.62 | 41.29 | 3,004,817 | +0.10(+0.25%) |
Aug 05, 2015 | 41.15 | 41.34 | 40.89 | 41.19 | 3,170,267 | +0.19(+0.46%) |
Aug 04, 2015 | 41.47 | 41.55 | 40.92 | 41.00 | 3,026,793 | -0.49(-1.17%) |