Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.38 | 46.44 | 45.84 | 45.84 | 11,187,797 | -0.45(-0.97%) |
Oct 29, 2015 | 46.03 | 46.46 | 45.96 | 46.28 | 7,217,647 | -0.20(-0.44%) |
Oct 28, 2015 | 45.77 | 46.52 | 45.69 | 46.49 | 10,031,483 | +0.76(+1.66%) |
Oct 27, 2015 | 45.44 | 45.78 | 45.34 | 45.73 | 12,296,908 | +0.05(+0.12%) |
Oct 26, 2015 | 46.99 | 46.99 | 45.28 | 45.67 | 17,346,028 | -1.17(-2.49%) |
Oct 23, 2015 | 46.77 | 47.20 | 46.66 | 46.84 | 11,894,732 | +0.23(+0.49%) |
Oct 22, 2015 | 45.89 | 46.78 | 45.89 | 46.62 | 14,144,702 | +1.13(+2.48%) |
Oct 21, 2015 | 45.73 | 46.11 | 45.43 | 45.49 | 8,991,335 | -0.02(-0.05%) |
Oct 20, 2015 | 45.27 | 45.67 | 45.27 | 45.51 | 11,799,551 | -0.08(-0.17%) |
Oct 19, 2015 | 45.87 | 46.00 | 45.21 | 45.59 | 14,227,642 | -0.62(-1.35%) |
Oct 16, 2015 | 45.88 | 46.28 | 45.44 | 46.21 | 11,569,733 | +0.50(+1.10%) |
Oct 15, 2015 | 45.51 | 46.21 | 45.25 | 45.71 | 11,739,103 | +0.49(+1.07%) |
Oct 14, 2015 | 44.37 | 45.62 | 44.36 | 45.23 | 16,167,358 | +0.86(+1.95%) |
Oct 13, 2015 | 44.12 | 44.80 | 43.99 | 44.36 | 9,563,451 | -0.22(-0.48%) |
Oct 12, 2015 | 44.46 | 44.80 | 44.33 | 44.58 | 8,962,177 | +0.01(+0.02%) |
Oct 09, 2015 | 44.64 | 44.83 | 44.26 | 44.57 | 11,515,411 | +0.09(+0.21%) |
Oct 08, 2015 | 43.58 | 44.49 | 43.45 | 44.48 | 11,193,925 | +0.81(+1.85%) |
Oct 07, 2015 | 43.63 | 44.24 | 43.23 | 43.67 | 11,605,071 | +0.22(+0.51%) |
Oct 06, 2015 | 43.20 | 43.60 | 42.75 | 43.45 | 13,518,976 | +0.07(+0.16%) |
Oct 05, 2015 | 42.87 | 43.58 | 42.87 | 43.38 | 12,876,804 | +0.89(+2.11%) |
Oct 02, 2015 | 40.94 | 42.54 | 40.88 | 42.48 | 17,101,648 | +1.46(+3.55%) |
Oct 01, 2015 | 41.35 | 41.52 | 40.88 | 41.02 | 12,385,300 | -0.42(-1.02%) |
Sep 30, 2015 | 40.88 | 41.51 | 40.80 | 41.45 | 16,657,652 | +1.00(+2.48%) |
Sep 29, 2015 | 40.50 | 40.81 | 40.24 | 40.44 | 12,690,976 | -0.08(-0.21%) |
Sep 28, 2015 | 40.92 | 41.09 | 40.51 | 40.53 | 15,261,748 | -0.52(-1.28%) |
Sep 25, 2015 | 41.62 | 41.66 | 40.85 | 41.05 | 15,117,860 | -0.04(-0.09%) |
Sep 24, 2015 | 41.02 | 41.29 | 40.41 | 41.09 | 17,503,196 | -0.22(-0.54%) |
Sep 23, 2015 | 41.77 | 41.77 | 41.17 | 41.32 | 9,390,477 | -0.29(-0.70%) |
Sep 22, 2015 | 41.49 | 41.83 | 41.33 | 41.61 | 12,894,408 | -0.35(-0.83%) |
Sep 21, 2015 | 42.14 | 42.22 | 41.66 | 41.96 | 12,042,489 | -0.05(-0.11%) |
Sep 18, 2015 | 41.85 | 42.40 | 41.67 | 42.00 | 34,447,028 | -0.41(-0.96%) |
Sep 17, 2015 | 42.57 | 43.13 | 42.31 | 42.41 | 12,572,060 | -0.17(-0.40%) |
Sep 16, 2015 | 42.28 | 42.83 | 42.18 | 42.58 | 10,489,893 | +0.25(+0.60%) |
Sep 15, 2015 | 42.29 | 42.55 | 41.93 | 42.33 | 12,010,433 | +0.43(+1.03%) |
Sep 14, 2015 | 42.23 | 42.41 | 41.71 | 41.89 | 12,599,817 | -0.27(-0.64%) |
Sep 11, 2015 | 42.47 | 42.55 | 41.93 | 42.16 | 13,991,790 | -0.52(-1.21%) |
Sep 10, 2015 | 42.04 | 43.05 | 41.87 | 42.68 | 18,144,784 | +0.78(+1.86%) |
Sep 09, 2015 | 43.08 | 43.11 | 41.78 | 41.90 | 16,304,013 | -0.68(-1.59%) |
Sep 08, 2015 | 42.51 | 42.70 | 42.25 | 42.58 | 14,179,359 | +0.70(+1.68%) |
Sep 04, 2015 | 42.38 | 41.88 | 41.88 | 41.88 | 14,810,305 | -0.97(-2.27%) |
Sep 03, 2015 | 43.37 | 43.78 | 42.79 | 42.85 | 13,893,949 | -0.24(-0.55%) |
Sep 02, 2015 | 42.91 | 43.11 | 42.43 | 43.09 | 15,075,115 | +0.65(+1.53%) |
Sep 01, 2015 | 42.62 | 43.13 | 42.19 | 42.44 | 17,029,474 | -1.20(-2.76%) |
Aug 31, 2015 | 43.64 | 44.17 | 43.49 | 43.65 | 12,831,177 | -0.30(-0.68%) |
Aug 28, 2015 | 43.72 | 44.18 | 43.63 | 43.95 | 16,567,285 | +0.07(+0.16%) |
Aug 27, 2015 | 43.66 | 43.93 | 42.97 | 43.88 | 23,872,716 | +0.54(+1.24%) |
Aug 26, 2015 | 42.46 | 43.40 | 41.96 | 43.34 | 28,761,752 | +2.13(+5.16%) |
Aug 25, 2015 | 43.31 | 43.54 | 41.11 | 41.22 | 28,569,980 | -1.07(-2.53%) |
Aug 24, 2015 | 41.45 | 44.22 | 40.23 | 42.29 | 38,547,060 | -1.78(-4.04%) |
Aug 21, 2015 | 45.66 | 45.97 | 44.03 | 44.07 | 25,684,210 | -1.94(-4.22%) |
Aug 20, 2015 | 46.55 | 46.92 | 46.04 | 46.01 | 17,220,884 | -0.79(-1.68%) |
Aug 19, 2015 | 46.58 | 47.14 | 46.44 | 46.80 | 15,134,118 | -0.11(-0.23%) |
Aug 18, 2015 | 47.10 | 47.31 | 46.89 | 46.91 | 13,898,937 | -0.57(-1.21%) |
Aug 17, 2015 | 47.04 | 47.51 | 47.03 | 47.48 | 15,098,418 | +0.12(+0.26%) |
Aug 14, 2015 | 47.27 | 47.85 | 47.27 | 47.36 | 12,030,509 | -0.09(-0.19%) |
Aug 13, 2015 | 47.81 | 47.89 | 47.39 | 47.45 | 12,291,610 | -0.42(-0.88%) |
Aug 12, 2015 | 47.73 | 47.94 | 47.12 | 47.87 | 16,604,818 | +0.02(+0.05%) |
Aug 11, 2015 | 47.86 | 48.24 | 47.69 | 47.85 | 17,866,328 | -0.46(-0.95%) |
Aug 10, 2015 | 47.81 | 48.44 | 47.81 | 48.31 | 23,072,666 | +0.10(+0.21%) |
Aug 07, 2015 | 48.01 | 48.52 | 47.89 | 48.21 | 22,800,826 | +0.14(+0.29%) |
Aug 06, 2015 | 48.77 | 49.04 | 47.92 | 48.07 | 16,052,537 | -0.80(-1.63%) |
Aug 05, 2015 | 48.70 | 49.33 | 48.57 | 48.87 | 12,355,324 | +0.33(+0.68%) |
Aug 04, 2015 | 49.27 | 49.58 | 48.36 | 48.54 | 15,823,073 | -0.75(-1.52%) |