Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.00 | 41.19 | 39.99 | 40.56 | 9,922,714 | -0.21(-0.50%) |
Oct 29, 2015 | 39.68 | 41.47 | 38.88 | 40.77 | 12,265,970 | +0.21(+0.52%) |
Oct 28, 2015 | 39.35 | 40.81 | 39.22 | 40.56 | 12,265,352 | +1.25(+3.19%) |
Oct 27, 2015 | 39.55 | 39.64 | 38.58 | 39.30 | 10,508,746 | -0.96(-2.38%) |
Oct 26, 2015 | 41.48 | 41.49 | 40.25 | 40.26 | 7,307,262 | -1.26(-3.04%) |
Oct 23, 2015 | 41.29 | 41.67 | 40.79 | 41.52 | 7,769,254 | +0.02(+0.05%) |
Oct 22, 2015 | 40.55 | 41.64 | 40.44 | 41.50 | 9,696,373 | +1.22(+3.04%) |
Oct 21, 2015 | 40.61 | 40.92 | 40.22 | 40.27 | 8,329,894 | -0.43(-1.06%) |
Oct 20, 2015 | 40.98 | 41.25 | 40.44 | 40.71 | 11,249,801 | -0.11(-0.28%) |
Oct 19, 2015 | 41.43 | 41.65 | 40.66 | 40.82 | 10,496,022 | -1.17(-2.79%) |
Oct 16, 2015 | 42.34 | 42.54 | 41.45 | 41.99 | 9,623,323 | +0.00(+0.00%) |
Oct 15, 2015 | 41.33 | 42.03 | 40.91 | 41.99 | 10,300,614 | +0.39(+0.93%) |
Oct 14, 2015 | 41.30 | 41.79 | 41.17 | 41.61 | 8,544,442 | +0.32(+0.76%) |
Oct 13, 2015 | 41.10 | 41.93 | 40.78 | 41.29 | 8,283,975 | -0.17(-0.42%) |
Oct 12, 2015 | 42.06 | 42.09 | 40.86 | 41.46 | 9,976,664 | -0.62(-1.48%) |
Oct 09, 2015 | 42.45 | 42.53 | 41.42 | 42.09 | 12,155,364 | -0.13(-0.32%) |
Oct 08, 2015 | 41.26 | 42.42 | 40.95 | 42.22 | 12,659,023 | +0.76(+1.83%) |
Oct 07, 2015 | 41.97 | 42.30 | 40.40 | 41.46 | 18,353,034 | +0.10(+0.24%) |
Oct 06, 2015 | 39.90 | 41.66 | 39.81 | 41.37 | 20,545,010 | +1.62(+4.08%) |
Oct 05, 2015 | 38.96 | 39.85 | 38.64 | 39.75 | 17,069,122 | +1.34(+3.50%) |
Oct 02, 2015 | 35.69 | 38.40 | 35.68 | 38.40 | 16,760,399 | +2.27(+6.29%) |
Oct 01, 2015 | 36.53 | 37.06 | 35.66 | 36.13 | 13,902,831 | +0.15(+0.42%) |
Sep 30, 2015 | 35.20 | 36.01 | 35.18 | 35.98 | 11,749,603 | +1.04(+2.98%) |
Sep 29, 2015 | 34.72 | 35.03 | 34.30 | 34.94 | 10,634,629 | +0.54(+1.57%) |
Sep 28, 2015 | 34.84 | 35.30 | 34.39 | 34.40 | 10,668,479 | -1.01(-2.84%) |
Sep 25, 2015 | 36.41 | 36.41 | 35.20 | 35.40 | 11,505,661 | -0.43(-1.19%) |
Sep 24, 2015 | 35.64 | 36.18 | 35.51 | 35.83 | 10,911,553 | -0.08(-0.21%) |
Sep 23, 2015 | 36.55 | 36.74 | 35.87 | 35.90 | 8,427,467 | -0.57(-1.56%) |
Sep 22, 2015 | 35.81 | 36.76 | 35.72 | 36.47 | 13,627,560 | -0.10(-0.27%) |
Sep 21, 2015 | 36.65 | 36.76 | 36.11 | 36.57 | 10,301,110 | +0.29(+0.81%) |
Sep 18, 2015 | 36.87 | 37.15 | 35.96 | 36.28 | 17,013,392 | -1.33(-3.53%) |
Sep 17, 2015 | 37.07 | 38.19 | 36.80 | 37.61 | 19,759,802 | +0.50(+1.33%) |
Sep 16, 2015 | 35.79 | 37.16 | 35.74 | 37.11 | 15,134,810 | +1.64(+4.63%) |
Sep 15, 2015 | 35.37 | 35.85 | 35.34 | 35.47 | 8,900,973 | +0.38(+1.09%) |
Sep 14, 2015 | 35.35 | 35.37 | 34.76 | 35.09 | 11,688,831 | -0.44(-1.25%) |
Sep 11, 2015 | 35.81 | 35.83 | 35.22 | 35.53 | 12,357,768 | -0.80(-2.21%) |
Sep 10, 2015 | 36.01 | 36.57 | 35.51 | 36.33 | 11,829,944 | +0.44(+1.21%) |
Sep 09, 2015 | 36.80 | 37.28 | 35.70 | 35.90 | 21,597,896 | -0.46(-1.26%) |
Sep 08, 2015 | 36.21 | 36.52 | 35.37 | 36.35 | 18,077,416 | +0.95(+2.67%) |
Sep 04, 2015 | 35.42 | 35.41 | 35.41 | 35.41 | 14,023,373 | -0.74(-2.03%) |
Sep 03, 2015 | 36.38 | 37.41 | 35.84 | 36.14 | 12,935,077 | -0.01(-0.02%) |
Sep 02, 2015 | 36.23 | 36.50 | 35.26 | 36.15 | 15,017,316 | +0.33(+0.92%) |
Sep 01, 2015 | 36.14 | 36.14 | 35.10 | 35.82 | 22,916,602 | -1.05(-2.85%) |
Aug 31, 2015 | 34.73 | 37.00 | 34.28 | 36.87 | 23,693,618 | +1.75(+4.98%) |
Aug 28, 2015 | 34.18 | 36.01 | 34.18 | 35.12 | 19,864,274 | +0.71(+2.07%) |
Aug 27, 2015 | 33.47 | 34.91 | 33.35 | 34.41 | 25,900,484 | +1.85(+5.67%) |
Aug 26, 2015 | 32.21 | 32.69 | 31.70 | 32.57 | 25,312,936 | +0.92(+2.89%) |
Aug 25, 2015 | 33.77 | 33.77 | 31.61 | 31.65 | 21,181,802 | -0.56(-1.72%) |
Aug 24, 2015 | 31.49 | 33.71 | 30.84 | 32.21 | 28,332,832 | -1.85(-5.42%) |
Aug 21, 2015 | 35.00 | 35.54 | 34.04 | 34.05 | 18,536,206 | -1.21(-3.43%) |
Aug 20, 2015 | 35.60 | 36.08 | 35.26 | 35.26 | 14,067,269 | -0.51(-1.43%) |
Aug 19, 2015 | 36.97 | 36.97 | 35.30 | 35.77 | 19,366,202 | -1.37(-3.70%) |
Aug 18, 2015 | 37.22 | 37.35 | 36.85 | 37.14 | 9,744,418 | -0.04(-0.10%) |
Aug 17, 2015 | 37.12 | 37.37 | 36.95 | 37.18 | 7,741,237 | -0.16(-0.42%) |
Aug 14, 2015 | 37.50 | 37.73 | 37.28 | 37.34 | 10,465,459 | -0.25(-0.66%) |
Aug 13, 2015 | 38.26 | 38.30 | 37.40 | 37.58 | 13,390,575 | -1.08(-2.79%) |
Aug 12, 2015 | 37.67 | 38.92 | 37.62 | 38.66 | 18,711,782 | +0.86(+2.26%) |
Aug 11, 2015 | 36.97 | 37.90 | 36.80 | 37.81 | 14,280,898 | +0.15(+0.40%) |
Aug 10, 2015 | 36.68 | 37.67 | 36.42 | 37.66 | 14,094,954 | +1.02(+2.78%) |
Aug 07, 2015 | 37.70 | 38.00 | 36.46 | 36.64 | 13,711,529 | -1.08(-2.86%) |
Aug 06, 2015 | 36.68 | 37.78 | 36.26 | 37.72 | 15,517,043 | +0.87(+2.36%) |
Aug 05, 2015 | 37.73 | 38.15 | 36.78 | 36.85 | 10,726,768 | -0.56(-1.50%) |
Aug 04, 2015 | 37.20 | 37.76 | 37.20 | 37.41 | 10,249,340 | +0.12(+0.32%) |