Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.99 | 43.08 | 41.90 | 42.47 | 8,762,675 | +0.43(+1.03%) |
Oct 29, 2015 | 41.51 | 42.10 | 41.38 | 42.04 | 4,614,297 | +0.38(+0.90%) |
Oct 28, 2015 | 41.75 | 42.00 | 41.21 | 41.66 | 6,529,057 | -0.05(-0.13%) |
Oct 27, 2015 | 41.98 | 42.30 | 41.06 | 41.72 | 8,065,771 | -0.28(-0.66%) |
Oct 26, 2015 | 41.36 | 42.12 | 41.20 | 41.99 | 6,873,945 | +0.50(+1.19%) |
Oct 23, 2015 | 40.65 | 41.65 | 40.63 | 41.50 | 13,504,650 | +1.06(+2.61%) |
Oct 22, 2015 | 39.01 | 40.51 | 38.87 | 40.44 | 16,639,477 | +2.79(+7.41%) |
Oct 21, 2015 | 37.98 | 38.47 | 37.51 | 37.65 | 5,621,038 | -0.31(-0.82%) |
Oct 20, 2015 | 37.79 | 38.48 | 37.74 | 37.97 | 6,225,425 | -0.03(-0.07%) |
Oct 19, 2015 | 37.21 | 38.03 | 37.18 | 37.99 | 6,001,421 | +0.78(+2.10%) |
Oct 16, 2015 | 37.52 | 37.79 | 36.80 | 37.21 | 8,925,212 | -0.62(-1.65%) |
Oct 15, 2015 | 37.59 | 37.99 | 37.24 | 37.84 | 6,189,100 | +0.37(+0.98%) |
Oct 14, 2015 | 37.78 | 38.07 | 37.17 | 37.47 | 6,257,301 | +0.02(+0.05%) |
Oct 13, 2015 | 37.45 | 37.94 | 37.22 | 37.45 | 8,304,972 | -0.37(-0.97%) |
Oct 12, 2015 | 36.59 | 37.83 | 36.59 | 37.82 | 8,116,391 | +1.17(+3.20%) |
Oct 09, 2015 | 35.82 | 37.03 | 35.60 | 36.64 | 12,351,265 | +1.08(+3.04%) |
Oct 08, 2015 | 35.50 | 35.76 | 35.05 | 35.56 | 7,666,152 | +0.05(+0.13%) |
Oct 07, 2015 | 34.91 | 35.62 | 34.47 | 35.52 | 7,947,085 | +0.65(+1.87%) |
Oct 06, 2015 | 36.02 | 36.17 | 34.79 | 34.86 | 9,083,845 | -1.19(-3.31%) |
Oct 05, 2015 | 35.46 | 36.20 | 35.32 | 36.06 | 6,498,657 | +0.84(+2.40%) |
Oct 02, 2015 | 34.81 | 35.22 | 33.95 | 35.21 | 7,647,041 | -0.03(-0.08%) |
Oct 01, 2015 | 34.70 | 35.29 | 34.46 | 35.24 | 6,700,421 | +0.34(+0.97%) |
Sep 30, 2015 | 34.97 | 35.28 | 34.36 | 34.90 | 7,882,923 | +0.33(+0.96%) |
Sep 29, 2015 | 34.36 | 34.84 | 34.07 | 34.57 | 6,126,158 | +0.21(+0.61%) |
Sep 28, 2015 | 34.69 | 34.99 | 33.90 | 34.36 | 9,137,299 | -0.59(-1.68%) |
Sep 25, 2015 | 35.32 | 35.44 | 34.71 | 34.95 | 5,805,473 | -0.07(-0.21%) |
Sep 24, 2015 | 35.01 | 35.31 | 34.64 | 35.02 | 5,736,240 | -0.38(-1.06%) |
Sep 23, 2015 | 35.25 | 35.55 | 34.96 | 35.40 | 5,201,736 | +0.31(+0.89%) |
Sep 22, 2015 | 35.79 | 36.00 | 34.93 | 35.09 | 7,605,622 | -1.05(-2.90%) |
Sep 21, 2015 | 36.23 | 36.58 | 35.85 | 36.13 | 6,809,497 | -0.08(-0.23%) |
Sep 18, 2015 | 36.10 | 36.50 | 35.63 | 36.21 | 10,726,341 | -0.02(-0.05%) |
Sep 17, 2015 | 36.06 | 36.70 | 35.97 | 36.23 | 6,002,254 | +0.32(+0.89%) |
Sep 16, 2015 | 35.56 | 36.20 | 35.32 | 35.91 | 6,956,912 | +0.22(+0.62%) |
Sep 15, 2015 | 35.76 | 35.89 | 35.33 | 35.69 | 6,465,759 | +0.03(+0.08%) |
Sep 14, 2015 | 35.35 | 35.83 | 35.29 | 35.66 | 5,949,998 | +0.30(+0.86%) |
Sep 11, 2015 | 35.03 | 35.57 | 34.96 | 35.36 | 7,867,616 | +0.17(+0.47%) |
Sep 10, 2015 | 35.23 | 35.77 | 35.03 | 35.20 | 6,280,846 | +0.05(+0.16%) |
Sep 09, 2015 | 35.27 | 35.72 | 34.63 | 35.14 | 8,005,232 | +0.17(+0.50%) |
Sep 08, 2015 | 34.66 | 35.16 | 34.57 | 34.97 | 6,719,230 | +0.81(+2.36%) |
Sep 04, 2015 | 33.81 | 34.16 | 34.16 | 34.16 | 6,159,265 | -0.18(-0.53%) |
Sep 03, 2015 | 34.77 | 35.02 | 34.24 | 34.34 | 6,761,162 | -0.27(-0.77%) |
Sep 02, 2015 | 33.88 | 34.62 | 33.66 | 34.61 | 11,337,036 | +1.25(+3.74%) |
Sep 01, 2015 | 33.19 | 33.75 | 33.03 | 33.36 | 9,539,670 | -0.31(-0.93%) |
Aug 31, 2015 | 34.01 | 34.50 | 33.55 | 33.67 | 7,674,754 | -0.37(-1.08%) |
Aug 28, 2015 | 34.29 | 34.62 | 33.76 | 34.04 | 7,586,767 | -0.19(-0.56%) |
Aug 27, 2015 | 34.66 | 34.95 | 33.56 | 34.23 | 11,483,100 | -0.07(-0.21%) |
Aug 26, 2015 | 34.45 | 34.52 | 32.93 | 34.31 | 16,478,186 | +0.80(+2.38%) |
Aug 25, 2015 | 35.18 | 35.18 | 33.51 | 33.51 | 10,018,754 | -0.63(-1.85%) |
Aug 24, 2015 | 32.29 | 35.03 | 30.22 | 34.14 | 13,028,377 | -0.64(-1.85%) |
Aug 21, 2015 | 35.43 | 35.82 | 34.70 | 34.78 | 15,776,529 | -1.06(-2.94%) |
Aug 20, 2015 | 36.52 | 36.84 | 35.73 | 35.84 | 9,436,982 | -1.28(-3.44%) |
Aug 19, 2015 | 36.61 | 37.48 | 36.49 | 37.11 | 9,596,091 | +0.24(+0.65%) |
Aug 18, 2015 | 37.30 | 37.50 | 36.67 | 36.87 | 7,438,759 | -0.17(-0.46%) |
Aug 17, 2015 | 35.99 | 37.27 | 35.78 | 37.04 | 10,189,476 | +1.00(+2.77%) |
Aug 14, 2015 | 35.62 | 36.09 | 35.45 | 36.05 | 6,243,086 | +0.36(+1.00%) |
Aug 13, 2015 | 35.64 | 35.96 | 35.10 | 35.69 | 7,840,290 | +0.27(+0.75%) |
Aug 12, 2015 | 34.77 | 35.59 | 33.74 | 35.42 | 9,796,067 | +0.29(+0.83%) |
Aug 11, 2015 | 34.46 | 35.62 | 34.46 | 35.13 | 10,208,416 | +0.52(+1.51%) |
Aug 10, 2015 | 34.75 | 35.25 | 34.53 | 34.61 | 7,551,949 | +0.19(+0.56%) |
Aug 07, 2015 | 34.46 | 35.03 | 34.14 | 34.42 | 8,060,622 | -0.21(-0.61%) |
Aug 06, 2015 | 34.79 | 35.26 | 34.28 | 34.63 | 7,746,874 | -0.07(-0.21%) |
Aug 05, 2015 | 34.83 | 34.95 | 34.50 | 34.70 | 7,850,854 | -0.04(-0.11%) |
Aug 04, 2015 | 34.64 | 35.14 | 34.32 | 34.74 | 10,050,160 | +0.37(+1.07%) |