Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.77 | 44.02 | 40.10 | 43.41 | 3,740,767 | +1.14(+2.71%) |
Oct 29, 2015 | 42.50 | 43.06 | 41.87 | 42.26 | 1,857,647 | -0.61(-1.42%) |
Oct 28, 2015 | 41.19 | 43.20 | 41.19 | 42.87 | 2,801,775 | +2.94(+7.37%) |
Oct 27, 2015 | 40.83 | 41.11 | 39.76 | 39.93 | 1,667,070 | -1.41(-3.40%) |
Oct 26, 2015 | 41.72 | 41.97 | 41.25 | 41.34 | 1,273,824 | -0.62(-1.47%) |
Oct 23, 2015 | 41.41 | 42.00 | 41.23 | 41.96 | 1,482,794 | +0.78(+1.90%) |
Oct 22, 2015 | 40.78 | 41.81 | 40.59 | 41.18 | 1,215,572 | +0.60(+1.48%) |
Oct 21, 2015 | 41.32 | 41.40 | 40.53 | 40.58 | 1,166,273 | -0.61(-1.48%) |
Oct 20, 2015 | 40.44 | 41.47 | 40.29 | 41.18 | 1,285,573 | +0.65(+1.61%) |
Oct 19, 2015 | 40.15 | 40.84 | 40.14 | 40.53 | 1,142,591 | -0.02(-0.04%) |
Oct 16, 2015 | 42.84 | 42.99 | 40.16 | 40.55 | 2,922,747 | -2.51(-5.84%) |
Oct 15, 2015 | 42.46 | 43.06 | 41.97 | 43.06 | 1,445,974 | +0.64(+1.52%) |
Oct 14, 2015 | 42.16 | 42.60 | 41.87 | 42.42 | 960,122 | +0.13(+0.30%) |
Oct 13, 2015 | 42.48 | 43.24 | 42.19 | 42.29 | 1,356,150 | -0.46(-1.08%) |
Oct 12, 2015 | 43.12 | 43.13 | 42.36 | 42.76 | 1,103,985 | -0.29(-0.67%) |
Oct 09, 2015 | 43.18 | 43.54 | 42.33 | 43.05 | 1,807,532 | +0.04(+0.08%) |
Oct 08, 2015 | 41.95 | 43.17 | 41.92 | 43.01 | 1,303,736 | +1.00(+2.38%) |
Oct 07, 2015 | 41.77 | 42.79 | 41.24 | 42.01 | 1,953,557 | +0.65(+1.58%) |
Oct 06, 2015 | 40.39 | 41.79 | 40.23 | 41.36 | 2,560,202 | +0.92(+2.27%) |
Oct 05, 2015 | 38.81 | 40.45 | 38.71 | 40.44 | 2,041,264 | +1.94(+5.05%) |
Oct 02, 2015 | 37.24 | 38.53 | 36.87 | 38.50 | 1,960,765 | +0.85(+2.27%) |
Oct 01, 2015 | 38.69 | 38.81 | 37.36 | 37.64 | 1,959,220 | -0.81(-2.10%) |
Sep 30, 2015 | 37.89 | 38.49 | 37.51 | 38.45 | 2,079,830 | +0.91(+2.42%) |
Sep 29, 2015 | 37.20 | 37.78 | 37.09 | 37.54 | 1,625,913 | +0.37(+1.00%) |
Sep 28, 2015 | 37.82 | 37.83 | 36.95 | 37.17 | 2,429,925 | -1.09(-2.85%) |
Sep 25, 2015 | 38.50 | 38.50 | 37.93 | 38.26 | 1,485,967 | +0.05(+0.12%) |
Sep 24, 2015 | 37.53 | 38.36 | 36.96 | 38.22 | 1,755,668 | +0.35(+0.94%) |
Sep 23, 2015 | 39.06 | 39.13 | 37.82 | 37.86 | 1,547,207 | -1.03(-2.66%) |
Sep 22, 2015 | 38.95 | 39.18 | 38.55 | 38.90 | 1,303,366 | -0.69(-1.74%) |
Sep 21, 2015 | 39.60 | 39.84 | 39.34 | 39.59 | 1,605,419 | +0.28(+0.72%) |
Sep 18, 2015 | 39.94 | 40.06 | 39.17 | 39.30 | 2,406,254 | -1.25(-3.09%) |
Sep 17, 2015 | 41.20 | 41.34 | 40.47 | 40.56 | 1,668,866 | -0.73(-1.76%) |
Sep 16, 2015 | 40.84 | 41.40 | 40.77 | 41.28 | 1,687,635 | +0.48(+1.18%) |
Sep 15, 2015 | 41.04 | 41.29 | 40.27 | 40.80 | 2,142,607 | -0.16(-0.40%) |
Sep 14, 2015 | 40.82 | 41.18 | 40.52 | 40.97 | 1,519,327 | -0.11(-0.27%) |
Sep 11, 2015 | 40.42 | 41.21 | 40.23 | 41.08 | 1,803,981 | +0.32(+0.78%) |
Sep 10, 2015 | 40.49 | 40.88 | 39.96 | 40.76 | 1,426,082 | +0.38(+0.94%) |
Sep 09, 2015 | 41.25 | 41.58 | 40.30 | 40.38 | 1,350,841 | -0.55(-1.35%) |
Sep 08, 2015 | 40.29 | 41.08 | 40.18 | 40.93 | 1,247,104 | +1.29(+3.25%) |
Sep 04, 2015 | 39.95 | 39.64 | 39.64 | 39.64 | 1,712,545 | -0.81(-2.00%) |
Sep 03, 2015 | 40.35 | 40.99 | 40.05 | 40.45 | 1,284,496 | +0.18(+0.45%) |
Sep 02, 2015 | 40.53 | 40.61 | 39.60 | 40.27 | 1,425,294 | +0.25(+0.64%) |
Sep 01, 2015 | 40.40 | 40.79 | 39.79 | 40.01 | 1,612,301 | -1.41(-3.40%) |
Aug 31, 2015 | 40.98 | 41.76 | 40.57 | 41.42 | 1,322,331 | +0.16(+0.40%) |
Aug 28, 2015 | 40.65 | 41.56 | 40.54 | 41.26 | 1,320,909 | +0.49(+1.20%) |
Aug 27, 2015 | 39.76 | 41.09 | 39.62 | 40.77 | 2,152,631 | +1.62(+4.13%) |
Aug 26, 2015 | 39.35 | 39.35 | 38.37 | 39.15 | 1,891,995 | +0.57(+1.48%) |
Aug 25, 2015 | 39.93 | 40.45 | 38.55 | 38.58 | 2,411,318 | -0.61(-1.55%) |
Aug 24, 2015 | 37.99 | 40.67 | 37.85 | 39.19 | 2,971,787 | -1.45(-3.58%) |
Aug 21, 2015 | 41.12 | 41.50 | 40.59 | 40.64 | 2,063,499 | -0.80(-1.92%) |
Aug 20, 2015 | 42.53 | 42.77 | 41.37 | 41.44 | 1,892,705 | -1.54(-3.58%) |
Aug 19, 2015 | 42.67 | 43.21 | 42.31 | 42.97 | 1,772,335 | -0.04(-0.08%) |
Aug 18, 2015 | 43.34 | 43.56 | 42.80 | 43.01 | 1,626,430 | -0.58(-1.33%) |
Aug 17, 2015 | 43.14 | 43.60 | 42.78 | 43.59 | 1,324,996 | +0.18(+0.42%) |
Aug 14, 2015 | 43.02 | 43.58 | 43.02 | 43.41 | 1,303,991 | +0.33(+0.78%) |
Aug 13, 2015 | 44.05 | 44.18 | 42.97 | 43.07 | 1,412,980 | -1.08(-2.46%) |
Aug 12, 2015 | 43.08 | 44.23 | 42.86 | 44.16 | 2,381,357 | +0.70(+1.60%) |
Aug 11, 2015 | 43.51 | 43.55 | 42.99 | 43.46 | 1,348,751 | -0.68(-1.54%) |
Aug 10, 2015 | 43.25 | 44.19 | 43.11 | 44.14 | 1,471,702 | +1.25(+2.91%) |
Aug 07, 2015 | 43.30 | 43.63 | 42.81 | 42.89 | 1,979,074 | -0.54(-1.25%) |
Aug 06, 2015 | 42.58 | 43.62 | 42.50 | 43.44 | 2,082,718 | +0.76(+1.78%) |
Aug 05, 2015 | 42.50 | 42.98 | 42.31 | 42.68 | 3,305,778 | +0.61(+1.44%) |
Aug 04, 2015 | 42.65 | 43.23 | 41.91 | 42.07 | 2,144,897 | -0.49(-1.15%) |