Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.47 | 40.47 | 39.55 | 40.07 | 4,666,584 | -0.41(-1.02%) |
Oct 29, 2015 | 38.42 | 40.51 | 38.40 | 40.48 | 11,556,857 | +1.81(+4.67%) |
Oct 28, 2015 | 38.64 | 38.98 | 37.92 | 38.68 | 4,762,171 | +0.03(+0.08%) |
Oct 27, 2015 | 38.70 | 39.03 | 38.48 | 38.64 | 3,573,302 | -0.23(-0.60%) |
Oct 26, 2015 | 39.06 | 39.21 | 38.79 | 38.88 | 3,910,036 | -0.18(-0.46%) |
Oct 23, 2015 | 39.30 | 39.31 | 38.40 | 39.06 | 8,048,080 | +0.07(+0.19%) |
Oct 22, 2015 | 38.31 | 39.05 | 38.08 | 38.98 | 8,328,653 | +0.88(+2.30%) |
Oct 21, 2015 | 38.73 | 39.13 | 37.65 | 38.11 | 13,434,280 | -0.99(-2.53%) |
Oct 20, 2015 | 41.56 | 42.13 | 37.70 | 39.10 | 39,169,532 | -6.32(-13.92%) |
Oct 19, 2015 | 44.80 | 46.27 | 44.74 | 45.42 | 5,438,108 | +0.52(+1.16%) |
Oct 16, 2015 | 44.69 | 44.96 | 44.53 | 44.90 | 2,372,037 | +0.36(+0.80%) |
Oct 15, 2015 | 44.36 | 44.63 | 43.38 | 44.54 | 5,035,866 | +0.47(+1.07%) |
Oct 14, 2015 | 44.57 | 45.12 | 43.96 | 44.07 | 3,289,029 | -0.49(-1.11%) |
Oct 13, 2015 | 44.03 | 45.35 | 43.77 | 44.57 | 3,903,471 | +0.28(+0.62%) |
Oct 12, 2015 | 44.18 | 44.35 | 43.57 | 44.29 | 4,048,543 | -0.35(-0.78%) |
Oct 09, 2015 | 44.63 | 45.04 | 44.45 | 44.64 | 3,048,183 | +0.01(+0.02%) |
Oct 08, 2015 | 43.94 | 44.85 | 43.92 | 44.63 | 3,119,265 | +0.43(+0.97%) |
Oct 07, 2015 | 44.46 | 44.82 | 43.69 | 44.20 | 5,564,708 | -0.22(-0.49%) |
Oct 06, 2015 | 45.17 | 45.56 | 44.23 | 44.42 | 3,469,658 | -0.83(-1.84%) |
Oct 05, 2015 | 44.75 | 45.70 | 44.73 | 45.26 | 3,085,309 | +0.73(+1.64%) |
Oct 02, 2015 | 43.25 | 44.56 | 43.00 | 44.53 | 2,634,527 | +0.70(+1.59%) |
Oct 01, 2015 | 44.45 | 44.53 | 43.05 | 43.83 | 3,298,181 | -0.66(-1.48%) |
Sep 30, 2015 | 44.01 | 44.95 | 43.90 | 44.49 | 3,788,559 | +1.36(+3.16%) |
Sep 29, 2015 | 42.78 | 43.42 | 42.48 | 43.12 | 3,286,891 | +0.38(+0.89%) |
Sep 28, 2015 | 43.37 | 43.55 | 42.50 | 42.74 | 2,932,396 | -0.92(-2.10%) |
Sep 25, 2015 | 43.67 | 43.87 | 43.42 | 43.66 | 2,358,144 | +0.36(+0.82%) |
Sep 24, 2015 | 42.39 | 43.50 | 42.32 | 43.30 | 2,853,944 | +0.28(+0.66%) |
Sep 23, 2015 | 43.43 | 43.64 | 42.90 | 43.02 | 2,500,345 | -0.41(-0.95%) |
Sep 22, 2015 | 43.60 | 43.71 | 43.13 | 43.43 | 3,418,116 | -0.99(-2.23%) |
Sep 21, 2015 | 44.19 | 44.97 | 44.16 | 44.42 | 2,470,075 | +0.32(+0.73%) |
Sep 18, 2015 | 44.57 | 44.63 | 43.89 | 44.10 | 5,539,530 | -1.04(-2.30%) |
Sep 17, 2015 | 45.35 | 45.83 | 45.02 | 45.13 | 2,326,643 | -0.21(-0.46%) |
Sep 16, 2015 | 44.50 | 45.51 | 44.48 | 45.34 | 2,567,741 | +0.79(+1.76%) |
Sep 15, 2015 | 44.04 | 44.70 | 43.97 | 44.56 | 2,224,607 | +0.41(+0.94%) |
Sep 14, 2015 | 44.42 | 44.85 | 44.03 | 44.15 | 2,990,812 | -0.24(-0.55%) |
Sep 11, 2015 | 44.09 | 44.50 | 44.04 | 44.39 | 2,760,562 | +0.23(+0.53%) |
Sep 10, 2015 | 44.52 | 44.52 | 43.51 | 44.15 | 4,204,458 | -0.51(-1.14%) |
Sep 09, 2015 | 45.34 | 45.67 | 44.56 | 44.66 | 2,382,584 | -0.27(-0.59%) |
Sep 08, 2015 | 44.79 | 45.12 | 43.98 | 44.93 | 3,615,474 | +0.79(+1.79%) |
Sep 04, 2015 | 44.15 | 44.14 | 44.14 | 44.14 | 3,546,885 | -0.81(-1.81%) |
Sep 03, 2015 | 45.22 | 45.61 | 44.83 | 44.95 | 2,609,419 | +0.00(+0.00%) |
Sep 02, 2015 | 44.56 | 44.95 | 44.31 | 44.95 | 2,763,694 | +0.92(+2.09%) |
Sep 01, 2015 | 44.15 | 44.66 | 43.73 | 44.03 | 2,668,797 | -1.13(-2.50%) |
Aug 31, 2015 | 45.24 | 45.58 | 45.01 | 45.16 | 2,461,992 | -0.48(-1.04%) |
Aug 28, 2015 | 45.54 | 45.72 | 45.26 | 45.64 | 2,193,813 | +0.05(+0.11%) |
Aug 27, 2015 | 44.85 | 45.61 | 44.65 | 45.59 | 2,457,592 | +1.36(+3.08%) |
Aug 26, 2015 | 44.06 | 44.31 | 43.24 | 44.23 | 2,928,031 | +1.35(+3.16%) |
Aug 25, 2015 | 44.76 | 45.01 | 42.86 | 42.87 | 3,906,903 | -0.87(-1.99%) |
Aug 24, 2015 | 42.30 | 45.14 | 40.80 | 43.74 | 6,637,895 | -1.61(-3.55%) |
Aug 21, 2015 | 46.73 | 47.01 | 45.23 | 45.35 | 4,773,661 | -1.81(-3.84%) |
Aug 20, 2015 | 47.64 | 48.01 | 47.16 | 47.17 | 3,944,051 | -1.05(-2.17%) |
Aug 19, 2015 | 47.80 | 48.61 | 47.70 | 48.21 | 2,546,443 | +0.04(+0.08%) |
Aug 18, 2015 | 48.20 | 48.33 | 47.91 | 48.17 | 2,068,362 | -0.07(-0.15%) |
Aug 17, 2015 | 47.67 | 48.33 | 47.44 | 48.25 | 2,212,361 | +0.52(+1.10%) |
Aug 14, 2015 | 47.37 | 48.01 | 47.16 | 47.72 | 1,808,754 | +0.27(+0.56%) |
Aug 13, 2015 | 47.02 | 47.82 | 46.90 | 47.46 | 1,677,489 | +0.19(+0.41%) |
Aug 12, 2015 | 47.60 | 47.69 | 46.78 | 47.26 | 2,493,593 | -0.85(-1.78%) |
Aug 11, 2015 | 48.08 | 48.36 | 47.84 | 48.12 | 2,915,769 | -0.56(-1.14%) |
Aug 10, 2015 | 47.48 | 48.88 | 47.46 | 48.67 | 3,802,469 | +1.34(+2.83%) |
Aug 07, 2015 | 47.09 | 47.85 | 46.95 | 47.34 | 2,379,721 | +0.24(+0.51%) |
Aug 06, 2015 | 46.81 | 47.31 | 46.70 | 47.09 | 2,373,771 | +0.27(+0.59%) |
Aug 05, 2015 | 46.91 | 47.25 | 46.73 | 46.82 | 1,922,420 | +0.13(+0.28%) |
Aug 04, 2015 | 46.46 | 47.13 | 46.35 | 46.69 | 1,264,894 | -0.04(-0.09%) |