Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.39 | 40.74 | 40.30 | 40.30 | 14,943,735 | -0.15(-0.38%) |
Oct 29, 2015 | 40.52 | 41.02 | 40.16 | 40.45 | 12,081,536 | -0.17(-0.42%) |
Oct 28, 2015 | 39.80 | 40.65 | 39.48 | 40.62 | 19,952,164 | +1.20(+3.05%) |
Oct 27, 2015 | 39.64 | 39.89 | 38.91 | 39.42 | 18,930,660 | +0.41(+1.06%) |
Oct 26, 2015 | 38.82 | 39.20 | 38.69 | 39.01 | 14,885,575 | +0.02(+0.06%) |
Oct 23, 2015 | 38.60 | 39.26 | 38.44 | 38.99 | 21,299,778 | +0.64(+1.67%) |
Oct 22, 2015 | 37.47 | 38.75 | 37.08 | 38.34 | 25,024,164 | +1.05(+2.81%) |
Oct 21, 2015 | 37.42 | 37.59 | 36.97 | 37.30 | 15,363,785 | +0.15(+0.40%) |
Oct 20, 2015 | 37.89 | 37.95 | 36.94 | 37.15 | 13,488,991 | -0.74(-1.97%) |
Oct 19, 2015 | 37.84 | 38.01 | 37.55 | 37.90 | 11,450,318 | -0.06(-0.16%) |
Oct 16, 2015 | 37.82 | 38.13 | 37.66 | 37.95 | 15,045,523 | +0.56(+1.50%) |
Oct 15, 2015 | 36.62 | 37.66 | 36.31 | 37.39 | 19,039,680 | +0.87(+2.38%) |
Oct 14, 2015 | 36.56 | 36.95 | 36.46 | 36.52 | 18,623,178 | +0.05(+0.14%) |
Oct 13, 2015 | 37.44 | 37.53 | 36.39 | 36.47 | 20,216,262 | -0.91(-2.45%) |
Oct 12, 2015 | 36.65 | 37.49 | 36.63 | 37.39 | 15,805,994 | -0.18(-0.47%) |
Oct 09, 2015 | 37.59 | 37.98 | 37.37 | 37.56 | 14,813,493 | -0.05(-0.14%) |
Oct 08, 2015 | 37.35 | 37.74 | 36.97 | 37.62 | 17,011,634 | +0.05(+0.14%) |
Oct 07, 2015 | 37.20 | 37.69 | 36.69 | 37.56 | 19,727,910 | +0.85(+2.31%) |
Oct 06, 2015 | 37.89 | 37.89 | 36.36 | 36.72 | 22,371,278 | -1.05(-2.79%) |
Oct 05, 2015 | 37.65 | 37.84 | 37.37 | 37.77 | 21,541,268 | +0.80(+2.17%) |
Oct 02, 2015 | 35.97 | 36.97 | 35.65 | 36.97 | 32,943,350 | +0.57(+1.56%) |
Oct 01, 2015 | 36.38 | 36.55 | 35.79 | 36.40 | 19,542,926 | -0.01(-0.04%) |
Sep 30, 2015 | 36.42 | 36.52 | 36.01 | 36.41 | 17,197,604 | +0.55(+1.52%) |
Sep 29, 2015 | 35.82 | 36.35 | 35.53 | 35.87 | 17,365,390 | +0.17(+0.48%) |
Sep 28, 2015 | 36.35 | 36.40 | 35.45 | 35.70 | 27,330,306 | -0.87(-2.38%) |
Sep 25, 2015 | 37.54 | 37.84 | 36.22 | 36.57 | 20,783,280 | -0.73(-1.96%) |
Sep 24, 2015 | 37.25 | 37.50 | 37.03 | 37.30 | 14,251,709 | -0.32(-0.86%) |
Sep 23, 2015 | 37.41 | 37.92 | 37.15 | 37.62 | 13,639,040 | +0.21(+0.57%) |
Sep 22, 2015 | 37.27 | 37.60 | 37.05 | 37.41 | 17,355,534 | -0.18(-0.47%) |
Sep 21, 2015 | 38.66 | 38.66 | 37.37 | 37.59 | 23,388,030 | -0.85(-2.21%) |
Sep 18, 2015 | 39.58 | 39.72 | 38.27 | 38.43 | 39,331,948 | -1.35(-3.39%) |
Sep 17, 2015 | 39.70 | 40.18 | 39.09 | 39.78 | 30,925,050 | +0.07(+0.17%) |
Sep 16, 2015 | 39.45 | 39.79 | 39.31 | 39.72 | 11,775,182 | +0.24(+0.60%) |
Sep 15, 2015 | 38.91 | 39.73 | 38.83 | 39.48 | 15,994,563 | +0.89(+2.31%) |
Sep 14, 2015 | 38.43 | 38.88 | 38.33 | 38.59 | 11,924,333 | +0.18(+0.48%) |
Sep 11, 2015 | 38.49 | 38.67 | 38.12 | 38.40 | 16,399,600 | -0.15(-0.38%) |
Sep 10, 2015 | 38.04 | 38.90 | 37.92 | 38.55 | 19,234,324 | +0.58(+1.52%) |
Sep 09, 2015 | 38.91 | 39.00 | 37.89 | 37.97 | 15,179,465 | -0.56(-1.44%) |
Sep 08, 2015 | 38.76 | 38.77 | 38.17 | 38.53 | 20,458,676 | +0.80(+2.13%) |
Sep 04, 2015 | 38.10 | 37.73 | 37.73 | 37.73 | 19,816,968 | -0.78(-2.01%) |
Sep 03, 2015 | 38.95 | 39.16 | 38.46 | 38.50 | 16,612,852 | -0.24(-0.62%) |
Sep 02, 2015 | 38.88 | 38.95 | 38.28 | 38.74 | 17,956,432 | +0.33(+0.86%) |
Sep 01, 2015 | 38.51 | 38.92 | 38.17 | 38.41 | 21,534,662 | -0.97(-2.45%) |
Aug 31, 2015 | 40.31 | 40.44 | 39.21 | 39.38 | 17,661,372 | -1.11(-2.75%) |
Aug 28, 2015 | 40.06 | 40.52 | 39.92 | 40.49 | 17,499,984 | +0.31(+0.76%) |
Aug 27, 2015 | 40.42 | 40.51 | 39.22 | 40.18 | 22,065,344 | +0.39(+0.97%) |
Aug 26, 2015 | 39.05 | 39.93 | 38.38 | 39.80 | 31,303,616 | +2.38(+6.35%) |
Aug 25, 2015 | 40.50 | 40.52 | 37.29 | 37.42 | 31,246,358 | -2.06(-5.22%) |
Aug 24, 2015 | 38.81 | 40.31 | 33.41 | 39.48 | 33,966,712 | -1.30(-3.19%) |
Aug 21, 2015 | 41.38 | 42.14 | 40.77 | 40.78 | 24,112,636 | -0.86(-2.07%) |
Aug 20, 2015 | 42.62 | 42.82 | 41.49 | 41.65 | 32,402,296 | -1.98(-4.54%) |
Aug 19, 2015 | 43.38 | 43.93 | 43.28 | 43.63 | 10,921,395 | +0.00(+0.00%) |
Aug 18, 2015 | 43.63 | 43.84 | 43.55 | 43.63 | 9,295,472 | -0.04(-0.08%) |
Aug 17, 2015 | 43.00 | 43.69 | 42.84 | 43.66 | 8,360,586 | +0.39(+0.90%) |
Aug 14, 2015 | 43.15 | 43.56 | 43.05 | 43.28 | 12,945,392 | +0.15(+0.34%) |
Aug 13, 2015 | 42.82 | 43.47 | 42.78 | 43.13 | 14,984,045 | +0.53(+1.24%) |
Aug 12, 2015 | 41.89 | 42.62 | 41.77 | 42.60 | 10,673,398 | +0.37(+0.87%) |
Aug 11, 2015 | 42.36 | 42.55 | 42.09 | 42.24 | 9,679,697 | -0.48(-1.11%) |
Aug 10, 2015 | 42.60 | 42.86 | 42.60 | 42.71 | 6,909,158 | +0.32(+0.76%) |
Aug 07, 2015 | 42.67 | 42.74 | 42.17 | 42.39 | 13,281,778 | -0.34(-0.79%) |
Aug 06, 2015 | 43.26 | 43.33 | 42.65 | 42.73 | 9,599,447 | -0.49(-1.13%) |
Aug 05, 2015 | 43.20 | 43.35 | 42.97 | 43.22 | 7,798,171 | +0.29(+0.68%) |
Aug 04, 2015 | 43.47 | 43.49 | 42.68 | 42.92 | 9,482,944 | -0.26(-0.59%) |