Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 45.57 | 45.58 | 45.10 | 45.35 | 9,384,060 | +0.12(+0.27%) |
Oct 29, 2015 | 46.17 | 46.24 | 45.02 | 45.23 | 12,642,648 | -1.68(-3.58%) |
Oct 28, 2015 | 46.79 | 47.00 | 45.73 | 46.91 | 18,090,102 | +0.50(+1.09%) |
Oct 27, 2015 | 46.38 | 47.13 | 46.25 | 46.41 | 10,600,045 | -0.31(-0.66%) |
Oct 26, 2015 | 46.79 | 47.05 | 46.39 | 46.72 | 9,611,879 | -0.14(-0.29%) |
Oct 23, 2015 | 46.19 | 47.40 | 45.73 | 46.85 | 18,240,554 | +0.71(+1.53%) |
Oct 22, 2015 | 44.56 | 46.17 | 44.28 | 46.15 | 26,730,370 | +4.92(+11.93%) |
Oct 21, 2015 | 41.77 | 42.25 | 41.15 | 41.23 | 10,974,859 | -0.42(-1.01%) |
Oct 20, 2015 | 41.67 | 41.78 | 41.45 | 41.65 | 7,133,692 | -0.17(-0.40%) |
Oct 19, 2015 | 41.75 | 42.05 | 41.50 | 41.82 | 7,177,516 | +0.06(+0.13%) |
Oct 16, 2015 | 41.54 | 41.83 | 41.31 | 41.76 | 7,156,847 | +0.11(+0.27%) |
Oct 15, 2015 | 42.06 | 42.18 | 41.56 | 41.65 | 9,004,856 | -0.17(-0.42%) |
Oct 14, 2015 | 40.60 | 42.22 | 40.54 | 41.82 | 13,291,382 | +1.38(+3.42%) |
Oct 13, 2015 | 40.51 | 40.85 | 40.36 | 40.44 | 9,015,769 | -0.34(-0.84%) |
Oct 12, 2015 | 40.30 | 40.85 | 40.16 | 40.78 | 5,130,177 | +0.37(+0.92%) |
Oct 09, 2015 | 40.79 | 41.12 | 40.23 | 40.41 | 7,200,707 | -0.52(-1.26%) |
Oct 08, 2015 | 40.26 | 40.94 | 40.01 | 40.93 | 8,096,210 | +0.38(+0.94%) |
Oct 07, 2015 | 40.51 | 40.99 | 39.97 | 40.55 | 8,894,098 | +0.46(+1.15%) |
Oct 06, 2015 | 39.82 | 40.23 | 39.11 | 40.08 | 7,296,691 | +0.26(+0.66%) |
Oct 05, 2015 | 39.03 | 40.05 | 38.94 | 39.82 | 8,575,782 | +1.08(+2.79%) |
Oct 02, 2015 | 37.96 | 38.76 | 37.43 | 38.74 | 10,359,867 | +0.26(+0.68%) |
Oct 01, 2015 | 39.59 | 39.62 | 38.04 | 38.48 | 12,597,698 | -0.86(-2.18%) |
Sep 30, 2015 | 38.20 | 39.36 | 38.20 | 39.34 | 11,481,028 | +1.58(+4.19%) |
Sep 29, 2015 | 37.46 | 37.82 | 37.17 | 37.76 | 9,332,510 | +0.46(+1.24%) |
Sep 28, 2015 | 37.38 | 37.69 | 37.24 | 37.30 | 13,504,902 | -0.17(-0.47%) |
Sep 25, 2015 | 37.35 | 37.77 | 37.18 | 37.47 | 11,234,090 | +0.33(+0.90%) |
Sep 24, 2015 | 36.68 | 37.27 | 36.01 | 37.14 | 10,744,095 | +0.14(+0.36%) |
Sep 23, 2015 | 37.03 | 37.18 | 36.75 | 37.00 | 5,457,485 | -0.02(-0.06%) |
Sep 22, 2015 | 37.08 | 37.33 | 36.76 | 37.03 | 7,756,492 | -0.67(-1.77%) |
Sep 21, 2015 | 38.03 | 38.19 | 37.38 | 37.69 | 7,685,305 | -0.28(-0.73%) |
Sep 18, 2015 | 37.93 | 38.63 | 37.42 | 37.97 | 21,660,160 | -0.28(-0.73%) |
Sep 17, 2015 | 38.63 | 38.95 | 38.20 | 38.25 | 7,165,938 | -0.44(-1.13%) |
Sep 16, 2015 | 38.39 | 38.74 | 37.97 | 38.69 | 5,821,415 | +0.32(+0.83%) |
Sep 15, 2015 | 38.13 | 38.72 | 38.13 | 38.37 | 8,943,163 | +0.37(+0.98%) |
Sep 14, 2015 | 38.03 | 38.13 | 37.77 | 38.00 | 5,980,529 | +0.21(+0.55%) |
Sep 11, 2015 | 37.49 | 37.84 | 37.19 | 37.79 | 8,267,137 | +0.13(+0.34%) |
Sep 10, 2015 | 37.62 | 38.10 | 37.25 | 37.66 | 10,754,298 | -0.16(-0.42%) |
Sep 09, 2015 | 38.94 | 39.43 | 37.71 | 37.82 | 10,385,475 | -0.86(-2.22%) |
Sep 08, 2015 | 37.84 | 38.73 | 37.77 | 38.68 | 10,061,865 | +1.72(+4.64%) |
Sep 04, 2015 | 37.09 | 36.96 | 36.96 | 36.96 | 8,312,585 | -0.74(-1.96%) |
Sep 03, 2015 | 37.87 | 38.15 | 37.56 | 37.70 | 6,658,036 | +0.09(+0.23%) |
Sep 02, 2015 | 37.53 | 37.61 | 36.87 | 37.61 | 7,568,915 | +0.80(+2.18%) |
Sep 01, 2015 | 36.86 | 37.79 | 36.55 | 36.81 | 16,536,185 | -1.19(-3.14%) |
Aug 31, 2015 | 37.93 | 38.48 | 37.58 | 38.00 | 12,771,982 | -0.12(-0.31%) |
Aug 28, 2015 | 37.21 | 38.13 | 36.94 | 38.12 | 10,376,184 | +0.74(+1.98%) |
Aug 27, 2015 | 36.37 | 37.46 | 36.14 | 37.38 | 12,364,295 | +1.31(+3.63%) |
Aug 26, 2015 | 35.61 | 36.12 | 34.75 | 36.07 | 24,013,318 | +1.50(+4.34%) |
Aug 25, 2015 | 36.56 | 36.80 | 34.55 | 34.57 | 18,200,568 | -1.09(-3.05%) |
Aug 24, 2015 | 35.76 | 37.37 | 34.75 | 35.66 | 19,495,586 | -0.85(-2.33%) |
Aug 21, 2015 | 37.30 | 37.84 | 36.51 | 36.51 | 22,599,602 | -1.17(-3.10%) |
Aug 20, 2015 | 38.65 | 38.75 | 37.63 | 37.68 | 12,847,109 | -1.41(-3.60%) |
Aug 19, 2015 | 39.82 | 39.84 | 38.96 | 39.08 | 8,693,829 | -0.56(-1.42%) |
Aug 18, 2015 | 40.08 | 40.31 | 39.46 | 39.65 | 8,784,746 | -0.79(-1.94%) |
Aug 17, 2015 | 40.08 | 40.54 | 39.86 | 40.43 | 4,234,735 | +0.21(+0.51%) |
Aug 14, 2015 | 40.12 | 40.38 | 39.77 | 40.23 | 5,710,935 | +0.01(+0.02%) |
Aug 13, 2015 | 40.64 | 40.76 | 40.14 | 40.22 | 5,044,722 | -0.38(-0.94%) |
Aug 12, 2015 | 39.87 | 40.80 | 39.56 | 40.60 | 9,483,463 | +0.37(+0.93%) |
Aug 11, 2015 | 40.94 | 40.95 | 39.99 | 40.23 | 10,087,068 | -1.14(-2.76%) |
Aug 10, 2015 | 41.50 | 41.67 | 40.55 | 41.37 | 13,213,433 | +1.40(+3.50%) |
Aug 07, 2015 | 39.58 | 40.02 | 39.45 | 39.97 | 6,702,910 | +0.06(+0.14%) |
Aug 06, 2015 | 40.32 | 40.44 | 39.59 | 39.92 | 7,623,348 | -0.48(-1.19%) |
Aug 05, 2015 | 39.81 | 40.61 | 39.77 | 40.40 | 9,112,447 | +0.81(+2.04%) |
Aug 04, 2015 | 39.86 | 40.01 | 39.22 | 39.59 | 7,229,265 | -0.20(-0.50%) |