Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.58 | 46.64 | 46.04 | 46.04 | 11,139,090 | -0.45(-0.97%) |
Oct 29, 2015 | 46.23 | 46.66 | 46.16 | 46.49 | 7,186,224 | -0.21(-0.44%) |
Oct 28, 2015 | 45.97 | 46.72 | 45.89 | 46.69 | 9,987,810 | +0.76(+1.66%) |
Oct 27, 2015 | 45.64 | 45.98 | 45.53 | 45.93 | 12,243,372 | +0.05(+0.12%) |
Oct 26, 2015 | 47.19 | 47.19 | 45.48 | 45.87 | 17,270,508 | -1.17(-2.49%) |
Oct 23, 2015 | 46.97 | 47.41 | 46.87 | 47.05 | 11,842,947 | +0.23(+0.49%) |
Oct 22, 2015 | 46.09 | 46.98 | 46.09 | 46.82 | 14,083,121 | +1.13(+2.48%) |
Oct 21, 2015 | 45.93 | 46.31 | 45.63 | 45.69 | 8,952,190 | -0.02(-0.05%) |
Oct 20, 2015 | 45.46 | 45.87 | 45.46 | 45.71 | 11,748,180 | -0.08(-0.17%) |
Oct 19, 2015 | 46.07 | 46.20 | 45.41 | 45.79 | 14,165,700 | -0.63(-1.35%) |
Oct 16, 2015 | 46.08 | 46.49 | 45.64 | 46.42 | 11,519,363 | +0.50(+1.10%) |
Oct 15, 2015 | 45.71 | 46.42 | 45.44 | 45.91 | 11,687,995 | +0.49(+1.07%) |
Oct 14, 2015 | 44.57 | 45.82 | 44.56 | 45.43 | 16,096,971 | +0.87(+1.95%) |
Oct 13, 2015 | 44.31 | 45.00 | 44.18 | 44.56 | 9,521,815 | -0.22(-0.48%) |
Oct 12, 2015 | 44.65 | 45.00 | 44.53 | 44.77 | 8,923,159 | +0.01(+0.02%) |
Oct 09, 2015 | 44.84 | 45.03 | 44.45 | 44.77 | 11,465,277 | +0.09(+0.21%) |
Oct 08, 2015 | 43.77 | 44.69 | 43.64 | 44.67 | 11,145,191 | +0.81(+1.85%) |
Oct 07, 2015 | 43.82 | 44.43 | 43.42 | 43.86 | 11,554,547 | +0.22(+0.51%) |
Oct 06, 2015 | 43.39 | 43.79 | 42.94 | 43.64 | 13,460,119 | +0.07(+0.16%) |
Oct 05, 2015 | 43.06 | 43.77 | 43.05 | 43.57 | 12,820,743 | +0.90(+2.11%) |
Oct 02, 2015 | 41.12 | 42.73 | 41.06 | 42.67 | 17,027,194 | +1.46(+3.55%) |
Oct 01, 2015 | 41.53 | 41.70 | 41.06 | 41.20 | 12,331,379 | -0.43(-1.02%) |
Sep 30, 2015 | 41.06 | 41.69 | 40.98 | 41.63 | 16,585,131 | +1.01(+2.48%) |
Sep 29, 2015 | 40.68 | 40.99 | 40.42 | 40.62 | 12,635,724 | -0.09(-0.21%) |
Sep 28, 2015 | 41.10 | 41.27 | 40.69 | 40.71 | 15,195,304 | -0.53(-1.28%) |
Sep 25, 2015 | 41.80 | 41.84 | 41.03 | 41.23 | 15,052,042 | -0.04(-0.09%) |
Sep 24, 2015 | 41.20 | 41.47 | 40.59 | 41.27 | 17,426,994 | -0.22(-0.54%) |
Sep 23, 2015 | 41.95 | 41.95 | 41.35 | 41.50 | 9,349,594 | -0.29(-0.70%) |
Sep 22, 2015 | 41.67 | 42.02 | 41.51 | 41.79 | 12,838,271 | -0.35(-0.83%) |
Sep 21, 2015 | 42.33 | 42.40 | 41.84 | 42.14 | 11,990,061 | -0.05(-0.11%) |
Sep 18, 2015 | 42.03 | 42.58 | 41.85 | 42.19 | 34,297,056 | -0.41(-0.96%) |
Sep 17, 2015 | 42.76 | 43.32 | 42.50 | 42.60 | 12,517,326 | -0.17(-0.40%) |
Sep 16, 2015 | 42.47 | 43.02 | 42.36 | 42.77 | 10,444,224 | +0.26(+0.60%) |
Sep 15, 2015 | 42.47 | 42.74 | 42.11 | 42.51 | 11,958,144 | +0.43(+1.03%) |
Sep 14, 2015 | 42.42 | 42.60 | 41.89 | 42.08 | 12,544,962 | -0.27(-0.64%) |
Sep 11, 2015 | 42.65 | 42.73 | 42.11 | 42.35 | 13,930,875 | -0.52(-1.21%) |
Sep 10, 2015 | 42.23 | 43.24 | 42.05 | 42.87 | 18,065,788 | +0.78(+1.86%) |
Sep 09, 2015 | 43.27 | 43.30 | 41.96 | 42.09 | 16,233,031 | -0.68(-1.59%) |
Sep 08, 2015 | 42.70 | 42.88 | 42.43 | 42.77 | 14,117,628 | +0.71(+1.68%) |
Sep 04, 2015 | 42.57 | 42.06 | 42.06 | 42.06 | 14,745,827 | -0.98(-2.27%) |
Sep 03, 2015 | 43.56 | 43.98 | 42.98 | 43.04 | 13,833,460 | -0.24(-0.55%) |
Sep 02, 2015 | 43.10 | 43.29 | 42.62 | 43.28 | 15,009,484 | +0.65(+1.53%) |
Sep 01, 2015 | 42.81 | 43.32 | 42.37 | 42.63 | 16,955,334 | -1.21(-2.76%) |
Aug 31, 2015 | 43.83 | 44.36 | 43.68 | 43.84 | 12,775,314 | -0.30(-0.68%) |
Aug 28, 2015 | 43.91 | 44.38 | 43.82 | 44.14 | 16,495,160 | +0.07(+0.16%) |
Aug 27, 2015 | 43.85 | 44.12 | 43.16 | 44.07 | 23,768,788 | +0.54(+1.24%) |
Aug 26, 2015 | 42.64 | 43.59 | 42.14 | 43.53 | 28,636,538 | +2.14(+5.16%) |
Aug 25, 2015 | 43.50 | 43.73 | 41.29 | 41.40 | 28,445,600 | -1.08(-2.53%) |
Aug 24, 2015 | 41.63 | 44.41 | 40.41 | 42.47 | 38,379,248 | -1.79(-4.04%) |
Aug 21, 2015 | 45.86 | 46.17 | 44.22 | 44.26 | 25,572,394 | -1.95(-4.22%) |
Aug 20, 2015 | 46.75 | 47.13 | 46.24 | 46.21 | 17,145,914 | -0.79(-1.68%) |
Aug 19, 2015 | 46.78 | 47.34 | 46.64 | 47.00 | 15,068,233 | -0.11(-0.23%) |
Aug 18, 2015 | 47.30 | 47.52 | 47.10 | 47.11 | 13,838,428 | -0.58(-1.21%) |
Aug 17, 2015 | 47.25 | 47.72 | 47.24 | 47.69 | 15,032,688 | +0.12(+0.26%) |
Aug 14, 2015 | 47.47 | 48.06 | 47.47 | 47.57 | 11,978,134 | -0.09(-0.19%) |
Aug 13, 2015 | 48.02 | 48.10 | 47.60 | 47.66 | 12,238,099 | -0.42(-0.88%) |
Aug 12, 2015 | 47.94 | 48.15 | 47.33 | 48.08 | 16,532,530 | +0.02(+0.05%) |
Aug 11, 2015 | 48.07 | 48.45 | 47.90 | 48.06 | 17,788,548 | -0.46(-0.95%) |
Aug 10, 2015 | 48.02 | 48.66 | 48.02 | 48.52 | 22,972,220 | +0.10(+0.21%) |
Aug 07, 2015 | 48.22 | 48.73 | 48.10 | 48.42 | 22,701,564 | +0.14(+0.29%) |
Aug 06, 2015 | 48.98 | 49.26 | 48.13 | 48.28 | 15,982,653 | -0.80(-1.63%) |
Aug 05, 2015 | 48.91 | 49.55 | 48.79 | 49.08 | 12,301,536 | +0.33(+0.68%) |
Aug 04, 2015 | 49.49 | 49.80 | 48.57 | 48.75 | 15,754,188 | -0.75(-1.52%) |