Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.72 | 46.84 | 45.54 | 46.52 | 6,026,104 | -0.10(-0.21%) |
Oct 29, 2015 | 45.35 | 47.20 | 45.10 | 46.62 | 10,102,534 | +1.13(+2.48%) |
Oct 28, 2015 | 44.47 | 45.55 | 44.31 | 45.49 | 6,912,369 | +0.99(+2.22%) |
Oct 27, 2015 | 44.65 | 45.22 | 44.16 | 44.50 | 5,990,281 | +0.14(+0.32%) |
Oct 26, 2015 | 44.36 | 44.55 | 44.07 | 44.36 | 4,125,270 | -0.13(-0.29%) |
Oct 23, 2015 | 43.47 | 44.57 | 43.43 | 44.49 | 9,426,210 | +1.28(+2.96%) |
Oct 22, 2015 | 43.33 | 43.95 | 42.76 | 43.21 | 16,162,090 | +0.03(+0.07%) |
Oct 21, 2015 | 44.17 | 44.38 | 43.18 | 43.18 | 5,820,265 | -0.77(-1.75%) |
Oct 20, 2015 | 42.86 | 44.39 | 42.80 | 43.95 | 6,700,444 | +1.03(+2.40%) |
Oct 19, 2015 | 42.94 | 43.09 | 42.70 | 42.92 | 4,077,778 | -0.26(-0.60%) |
Oct 16, 2015 | 43.24 | 43.32 | 42.73 | 43.18 | 3,753,839 | +0.02(+0.05%) |
Oct 15, 2015 | 42.58 | 43.17 | 42.19 | 43.16 | 3,545,538 | +0.73(+1.72%) |
Oct 14, 2015 | 42.44 | 42.85 | 42.18 | 42.43 | 3,074,129 | +0.09(+0.21%) |
Oct 13, 2015 | 42.44 | 42.95 | 41.97 | 42.34 | 3,407,305 | -0.28(-0.66%) |
Oct 12, 2015 | 43.08 | 43.27 | 42.40 | 42.62 | 3,177,158 | -0.51(-1.18%) |
Oct 09, 2015 | 43.73 | 44.13 | 42.96 | 43.13 | 6,337,928 | -0.73(-1.66%) |
Oct 08, 2015 | 42.44 | 44.11 | 42.30 | 43.86 | 8,537,515 | +1.45(+3.42%) |
Oct 07, 2015 | 41.81 | 42.45 | 41.37 | 42.41 | 8,408,873 | +1.07(+2.59%) |
Oct 06, 2015 | 41.55 | 42.01 | 41.28 | 41.34 | 5,090,195 | -0.30(-0.72%) |
Oct 05, 2015 | 40.50 | 41.84 | 40.50 | 41.64 | 7,506,688 | +1.34(+3.33%) |
Oct 02, 2015 | 38.91 | 40.47 | 38.76 | 40.30 | 12,399,378 | +0.83(+2.10%) |
Oct 01, 2015 | 39.90 | 40.18 | 39.34 | 39.47 | 7,932,723 | -0.43(-1.08%) |
Sep 30, 2015 | 39.36 | 40.05 | 39.20 | 39.90 | 8,439,004 | +0.93(+2.39%) |
Sep 29, 2015 | 38.66 | 39.61 | 38.51 | 38.97 | 8,279,670 | +0.30(+0.78%) |
Sep 28, 2015 | 40.54 | 40.79 | 38.58 | 38.67 | 8,789,882 | -2.10(-5.15%) |
Sep 25, 2015 | 41.18 | 41.30 | 40.44 | 40.77 | 6,323,628 | -0.12(-0.29%) |
Sep 24, 2015 | 41.37 | 41.37 | 40.16 | 40.89 | 6,926,242 | -0.78(-1.87%) |
Sep 23, 2015 | 42.64 | 42.73 | 41.52 | 41.67 | 3,909,238 | -0.91(-2.14%) |
Sep 22, 2015 | 42.36 | 43.05 | 42.23 | 42.58 | 4,843,566 | -0.30(-0.70%) |
Sep 21, 2015 | 42.93 | 43.18 | 42.49 | 42.88 | 3,576,768 | +0.17(+0.40%) |
Sep 18, 2015 | 42.67 | 43.44 | 42.63 | 42.71 | 9,288,490 | -0.71(-1.64%) |
Sep 17, 2015 | 43.86 | 44.10 | 43.28 | 43.42 | 4,437,849 | -0.16(-0.37%) |
Sep 16, 2015 | 43.64 | 44.11 | 43.43 | 43.58 | 4,813,283 | -0.18(-0.41%) |
Sep 15, 2015 | 43.50 | 43.84 | 43.14 | 43.76 | 5,084,511 | +0.48(+1.11%) |
Sep 14, 2015 | 43.92 | 44.00 | 42.99 | 43.28 | 4,259,380 | -0.65(-1.48%) |
Sep 11, 2015 | 44.16 | 44.53 | 43.43 | 43.93 | 5,837,387 | -0.01(-0.02%) |
Sep 10, 2015 | 44.27 | 44.28 | 42.70 | 43.94 | 8,039,454 | +0.43(+0.99%) |
Sep 09, 2015 | 44.35 | 44.40 | 43.28 | 43.51 | 6,196,606 | -0.16(-0.37%) |
Sep 08, 2015 | 43.63 | 43.92 | 43.07 | 43.67 | 5,121,526 | +0.75(+1.75%) |
Sep 04, 2015 | 43.32 | 42.92 | 42.92 | 42.92 | 5,029,000 | -0.89(-2.03%) |
Sep 03, 2015 | 44.48 | 44.62 | 43.62 | 43.81 | 4,237,175 | -0.48(-1.08%) |
Sep 02, 2015 | 44.38 | 44.58 | 43.46 | 44.29 | 5,180,285 | +0.50(+1.14%) |
Sep 01, 2015 | 44.26 | 44.87 | 43.50 | 43.79 | 5,504,995 | -1.45(-3.21%) |
Aug 31, 2015 | 45.42 | 45.49 | 44.77 | 45.24 | 5,118,984 | -0.55(-1.20%) |
Aug 28, 2015 | 45.20 | 45.93 | 45.17 | 45.79 | 5,010,656 | +0.53(+1.17%) |
Aug 27, 2015 | 44.83 | 45.69 | 44.42 | 45.26 | 5,580,230 | +0.91(+2.05%) |
Aug 26, 2015 | 44.39 | 44.45 | 43.41 | 44.35 | 8,199,531 | +1.08(+2.50%) |
Aug 25, 2015 | 45.26 | 45.36 | 43.27 | 43.27 | 10,690,200 | -0.68(-1.55%) |
Aug 24, 2015 | 42.35 | 45.60 | 40.75 | 43.95 | 8,225,282 | -1.14(-2.53%) |
Aug 21, 2015 | 45.55 | 46.11 | 45.09 | 45.09 | 7,891,964 | -0.94(-2.04%) |
Aug 20, 2015 | 47.98 | 47.98 | 46.00 | 46.03 | 9,559,091 | -2.49(-5.13%) |
Aug 19, 2015 | 48.94 | 49.09 | 48.37 | 48.52 | 3,476,146 | -0.83(-1.68%) |
Aug 18, 2015 | 49.53 | 49.74 | 48.97 | 49.35 | 3,929,391 | -0.68(-1.36%) |
Aug 17, 2015 | 49.20 | 50.04 | 48.94 | 50.03 | 2,918,867 | +0.81(+1.65%) |
Aug 14, 2015 | 49.94 | 50.00 | 49.03 | 49.22 | 4,333,348 | -0.83(-1.66%) |
Aug 13, 2015 | 50.07 | 50.50 | 49.66 | 50.05 | 4,970,908 | -0.12(-0.24%) |
Aug 12, 2015 | 50.07 | 50.33 | 49.65 | 50.17 | 3,205,606 | -0.12(-0.24%) |
Aug 11, 2015 | 50.78 | 51.29 | 50.00 | 50.29 | 3,741,244 | -0.89(-1.74%) |
Aug 10, 2015 | 50.51 | 51.61 | 50.47 | 51.18 | 4,451,830 | +0.84(+1.67%) |
Aug 07, 2015 | 52.28 | 52.49 | 49.42 | 50.34 | 9,149,386 | -1.90(-3.64%) |
Aug 06, 2015 | 50.00 | 52.37 | 47.83 | 52.24 | 20,153,102 | +1.82(+3.61%) |
Aug 05, 2015 | 52.01 | 52.89 | 50.02 | 50.42 | 12,661,177 | -2.44(-4.62%) |
Aug 04, 2015 | 53.17 | 53.57 | 52.57 | 52.86 | 3,990,803 | -0.17(-0.32%) |