Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.38 | 40.73 | 40.28 | 40.28 | 14,950,809 | -0.15(-0.38%) |
Oct 29, 2015 | 40.50 | 41.00 | 40.14 | 40.43 | 12,087,256 | -0.17(-0.42%) |
Oct 28, 2015 | 39.79 | 40.63 | 39.46 | 40.60 | 19,961,610 | +1.20(+3.05%) |
Oct 27, 2015 | 39.62 | 39.87 | 38.89 | 39.40 | 18,939,622 | +0.41(+1.06%) |
Oct 26, 2015 | 38.80 | 39.18 | 38.67 | 38.99 | 14,892,622 | +0.02(+0.06%) |
Oct 23, 2015 | 38.58 | 39.24 | 38.42 | 38.97 | 21,309,862 | +0.64(+1.67%) |
Oct 22, 2015 | 37.45 | 38.73 | 37.07 | 38.33 | 25,036,010 | +1.05(+2.81%) |
Oct 21, 2015 | 37.40 | 37.57 | 36.96 | 37.28 | 15,371,058 | +0.15(+0.40%) |
Oct 20, 2015 | 37.87 | 37.93 | 36.92 | 37.13 | 13,495,377 | -0.74(-1.97%) |
Oct 19, 2015 | 37.83 | 37.99 | 37.53 | 37.88 | 11,455,739 | -0.06(-0.16%) |
Oct 16, 2015 | 37.80 | 38.11 | 37.64 | 37.94 | 15,052,646 | +0.56(+1.50%) |
Oct 15, 2015 | 36.60 | 37.64 | 36.29 | 37.38 | 19,048,694 | +0.87(+2.38%) |
Oct 14, 2015 | 36.54 | 36.93 | 36.44 | 36.51 | 18,631,996 | +0.05(+0.14%) |
Oct 13, 2015 | 37.42 | 37.52 | 36.37 | 36.46 | 20,225,834 | -0.91(-2.45%) |
Oct 12, 2015 | 36.63 | 37.47 | 36.62 | 37.37 | 15,813,477 | -0.18(-0.47%) |
Oct 09, 2015 | 37.58 | 37.96 | 37.35 | 37.55 | 14,820,506 | -0.05(-0.14%) |
Oct 08, 2015 | 37.33 | 37.72 | 36.95 | 37.60 | 17,019,688 | +0.05(+0.14%) |
Oct 07, 2015 | 37.18 | 37.67 | 36.68 | 37.55 | 19,737,250 | +0.85(+2.31%) |
Oct 06, 2015 | 37.87 | 37.87 | 36.35 | 36.70 | 22,381,868 | -1.05(-2.79%) |
Oct 05, 2015 | 37.63 | 37.82 | 37.35 | 37.75 | 21,551,466 | +0.80(+2.17%) |
Oct 02, 2015 | 35.95 | 36.96 | 35.63 | 36.95 | 32,958,946 | +0.57(+1.56%) |
Oct 01, 2015 | 36.37 | 36.53 | 35.77 | 36.38 | 19,552,178 | -0.01(-0.04%) |
Sep 30, 2015 | 36.40 | 36.51 | 35.99 | 36.40 | 17,205,746 | +0.55(+1.52%) |
Sep 29, 2015 | 35.80 | 36.33 | 35.52 | 35.85 | 17,373,612 | +0.17(+0.48%) |
Sep 28, 2015 | 36.33 | 36.38 | 35.44 | 35.68 | 27,343,244 | -0.87(-2.38%) |
Sep 25, 2015 | 37.52 | 37.82 | 36.20 | 36.55 | 20,793,120 | -0.73(-1.96%) |
Sep 24, 2015 | 37.24 | 37.48 | 37.01 | 37.28 | 14,258,456 | -0.32(-0.86%) |
Sep 23, 2015 | 37.39 | 37.91 | 37.13 | 37.60 | 13,645,497 | +0.21(+0.57%) |
Sep 22, 2015 | 37.25 | 37.58 | 37.04 | 37.39 | 17,363,750 | -0.18(-0.47%) |
Sep 21, 2015 | 38.64 | 38.64 | 37.35 | 37.57 | 23,399,102 | -0.85(-2.21%) |
Sep 18, 2015 | 39.56 | 39.70 | 38.25 | 38.42 | 39,350,568 | -1.35(-3.39%) |
Sep 17, 2015 | 39.68 | 40.16 | 39.07 | 39.76 | 30,939,690 | +0.07(+0.17%) |
Sep 16, 2015 | 39.43 | 39.77 | 39.29 | 39.70 | 11,780,757 | +0.24(+0.60%) |
Sep 15, 2015 | 38.89 | 39.71 | 38.81 | 39.46 | 16,002,135 | +0.89(+2.31%) |
Sep 14, 2015 | 38.41 | 38.86 | 38.31 | 38.57 | 11,929,978 | +0.18(+0.48%) |
Sep 11, 2015 | 38.47 | 38.65 | 38.11 | 38.39 | 16,407,364 | -0.15(-0.38%) |
Sep 10, 2015 | 38.02 | 38.88 | 37.91 | 38.53 | 19,243,436 | +0.58(+1.52%) |
Sep 09, 2015 | 38.89 | 38.98 | 37.87 | 37.96 | 15,186,656 | -0.56(-1.44%) |
Sep 08, 2015 | 38.75 | 38.75 | 38.15 | 38.51 | 20,468,368 | +0.80(+2.13%) |
Sep 04, 2015 | 38.08 | 37.71 | 37.71 | 37.71 | 19,826,354 | -0.77(-2.01%) |
Sep 03, 2015 | 38.94 | 39.14 | 38.45 | 38.48 | 16,620,722 | -0.24(-0.62%) |
Sep 02, 2015 | 38.86 | 38.94 | 38.26 | 38.72 | 17,964,938 | +0.33(+0.86%) |
Sep 01, 2015 | 38.49 | 38.91 | 38.15 | 38.39 | 21,544,864 | -0.96(-2.45%) |
Aug 31, 2015 | 40.29 | 40.42 | 39.19 | 39.36 | 17,669,738 | -1.11(-2.74%) |
Aug 28, 2015 | 40.04 | 40.50 | 39.90 | 40.47 | 17,508,274 | +0.31(+0.76%) |
Aug 27, 2015 | 40.40 | 40.49 | 39.21 | 40.16 | 22,075,796 | +0.39(+0.97%) |
Aug 26, 2015 | 39.03 | 39.91 | 38.37 | 39.78 | 31,318,444 | +2.38(+6.35%) |
Aug 25, 2015 | 40.49 | 40.50 | 37.28 | 37.40 | 31,261,160 | -2.06(-5.22%) |
Aug 24, 2015 | 38.79 | 40.30 | 33.40 | 39.46 | 33,982,800 | -1.30(-3.19%) |
Aug 21, 2015 | 41.36 | 42.12 | 40.76 | 40.76 | 24,124,058 | -0.86(-2.07%) |
Aug 20, 2015 | 42.60 | 42.79 | 41.47 | 41.63 | 32,417,646 | -1.98(-4.54%) |
Aug 19, 2015 | 43.36 | 43.91 | 43.26 | 43.61 | 10,926,569 | +0.00(+0.00%) |
Aug 18, 2015 | 43.61 | 43.82 | 43.53 | 43.61 | 9,299,876 | -0.04(-0.08%) |
Aug 17, 2015 | 42.98 | 43.67 | 42.82 | 43.64 | 8,364,547 | +0.39(+0.90%) |
Aug 14, 2015 | 43.13 | 43.54 | 43.03 | 43.26 | 12,951,524 | +0.15(+0.34%) |
Aug 13, 2015 | 42.79 | 43.45 | 42.76 | 43.11 | 14,991,143 | +0.53(+1.24%) |
Aug 12, 2015 | 41.87 | 42.60 | 41.75 | 42.58 | 10,678,454 | +0.37(+0.87%) |
Aug 11, 2015 | 42.34 | 42.53 | 42.07 | 42.22 | 9,684,282 | -0.48(-1.11%) |
Aug 10, 2015 | 42.58 | 42.84 | 42.58 | 42.69 | 6,912,431 | +0.32(+0.76%) |
Aug 07, 2015 | 42.65 | 42.72 | 42.15 | 42.37 | 13,288,070 | -0.34(-0.79%) |
Aug 06, 2015 | 43.24 | 43.31 | 42.63 | 42.71 | 9,603,995 | -0.49(-1.13%) |
Aug 05, 2015 | 43.18 | 43.32 | 42.95 | 43.20 | 7,801,865 | +0.29(+0.68%) |
Aug 04, 2015 | 43.45 | 43.47 | 42.66 | 42.90 | 9,487,436 | -0.26(-0.59%) |