Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.34 | 41.52 | 40.31 | 40.89 | 9,842,562 | -0.21(-0.50%) |
Oct 29, 2015 | 40.01 | 41.81 | 39.20 | 41.10 | 12,166,891 | +0.21(+0.52%) |
Oct 28, 2015 | 39.67 | 41.14 | 39.54 | 40.89 | 12,166,277 | +1.26(+3.19%) |
Oct 27, 2015 | 39.87 | 39.96 | 38.89 | 39.62 | 10,423,861 | -0.97(-2.38%) |
Oct 26, 2015 | 41.82 | 41.83 | 40.58 | 40.59 | 7,248,237 | -1.27(-3.04%) |
Oct 23, 2015 | 41.62 | 42.01 | 41.12 | 41.86 | 7,706,497 | +0.02(+0.05%) |
Oct 22, 2015 | 40.88 | 41.98 | 40.77 | 41.84 | 9,618,050 | +1.23(+3.04%) |
Oct 21, 2015 | 40.94 | 41.25 | 40.55 | 40.60 | 8,262,609 | -0.44(-1.06%) |
Oct 20, 2015 | 41.32 | 41.58 | 40.77 | 41.04 | 11,158,930 | -0.11(-0.28%) |
Oct 19, 2015 | 41.77 | 41.99 | 40.99 | 41.15 | 10,411,240 | -1.18(-2.79%) |
Oct 16, 2015 | 42.69 | 42.89 | 41.79 | 42.34 | 9,545,590 | +0.00(+0.00%) |
Oct 15, 2015 | 41.67 | 42.37 | 41.24 | 42.34 | 10,217,410 | +0.39(+0.93%) |
Oct 14, 2015 | 41.63 | 42.13 | 41.51 | 41.94 | 8,475,423 | +0.32(+0.76%) |
Oct 13, 2015 | 41.43 | 42.27 | 41.11 | 41.63 | 8,217,060 | -0.17(-0.42%) |
Oct 12, 2015 | 42.41 | 42.43 | 41.19 | 41.80 | 9,896,076 | -0.63(-1.48%) |
Oct 09, 2015 | 42.80 | 42.87 | 41.76 | 42.43 | 12,057,178 | -0.14(-0.32%) |
Oct 08, 2015 | 41.60 | 42.77 | 41.29 | 42.56 | 12,556,768 | +0.76(+1.83%) |
Oct 07, 2015 | 42.31 | 42.64 | 40.73 | 41.80 | 18,204,786 | +0.10(+0.24%) |
Oct 06, 2015 | 40.22 | 42.00 | 40.13 | 41.70 | 20,379,054 | +1.63(+4.08%) |
Oct 05, 2015 | 39.28 | 40.18 | 38.96 | 40.07 | 16,931,244 | +1.35(+3.50%) |
Oct 02, 2015 | 35.98 | 38.72 | 35.97 | 38.72 | 16,625,014 | +2.29(+6.29%) |
Oct 01, 2015 | 36.82 | 37.36 | 35.95 | 36.42 | 13,790,529 | +0.15(+0.42%) |
Sep 30, 2015 | 35.49 | 36.30 | 35.47 | 36.27 | 11,654,694 | +1.05(+2.98%) |
Sep 29, 2015 | 35.00 | 35.31 | 34.58 | 35.22 | 10,548,726 | +0.54(+1.57%) |
Sep 28, 2015 | 35.12 | 35.58 | 34.67 | 34.68 | 10,582,303 | -1.01(-2.84%) |
Sep 25, 2015 | 36.71 | 36.71 | 35.48 | 35.69 | 11,412,723 | -0.43(-1.19%) |
Sep 24, 2015 | 35.93 | 36.48 | 35.80 | 36.12 | 10,823,414 | -0.08(-0.21%) |
Sep 23, 2015 | 36.85 | 37.04 | 36.16 | 36.20 | 8,359,392 | -0.57(-1.56%) |
Sep 22, 2015 | 36.10 | 37.06 | 36.01 | 36.77 | 13,517,481 | -0.10(-0.27%) |
Sep 21, 2015 | 36.95 | 37.06 | 36.41 | 36.87 | 10,217,901 | +0.30(+0.81%) |
Sep 18, 2015 | 37.17 | 37.45 | 36.25 | 36.57 | 16,875,964 | -1.34(-3.53%) |
Sep 17, 2015 | 37.37 | 38.50 | 37.10 | 37.91 | 19,600,188 | +0.50(+1.33%) |
Sep 16, 2015 | 36.08 | 37.47 | 36.03 | 37.41 | 15,012,557 | +1.66(+4.63%) |
Sep 15, 2015 | 35.66 | 36.14 | 35.63 | 35.76 | 8,829,074 | +0.39(+1.09%) |
Sep 14, 2015 | 35.64 | 35.66 | 35.05 | 35.37 | 11,594,412 | -0.45(-1.25%) |
Sep 11, 2015 | 36.11 | 36.12 | 35.51 | 35.82 | 12,257,946 | -0.81(-2.21%) |
Sep 10, 2015 | 36.30 | 36.87 | 35.80 | 36.63 | 11,734,386 | +0.44(+1.21%) |
Sep 09, 2015 | 37.10 | 37.59 | 35.99 | 36.19 | 21,423,436 | -0.46(-1.26%) |
Sep 08, 2015 | 36.51 | 36.82 | 35.66 | 36.65 | 17,931,394 | +0.95(+2.67%) |
Sep 04, 2015 | 35.70 | 35.70 | 35.70 | 35.70 | 13,910,097 | -0.74(-2.03%) |
Sep 03, 2015 | 36.68 | 37.72 | 36.13 | 36.44 | 12,830,592 | -0.01(-0.02%) |
Sep 02, 2015 | 36.53 | 36.80 | 35.55 | 36.45 | 14,896,012 | +0.33(+0.92%) |
Sep 01, 2015 | 36.43 | 36.43 | 35.39 | 36.11 | 22,731,490 | -1.06(-2.85%) |
Aug 31, 2015 | 35.02 | 37.30 | 34.56 | 37.17 | 23,502,230 | +1.76(+4.98%) |
Aug 28, 2015 | 34.46 | 36.30 | 34.46 | 35.41 | 19,703,818 | +0.72(+2.07%) |
Aug 27, 2015 | 33.75 | 35.19 | 33.62 | 34.69 | 25,691,270 | +1.86(+5.67%) |
Aug 26, 2015 | 32.47 | 32.95 | 31.95 | 32.83 | 25,108,466 | +0.92(+2.89%) |
Aug 25, 2015 | 34.05 | 34.05 | 31.87 | 31.91 | 21,010,704 | -0.56(-1.72%) |
Aug 24, 2015 | 31.75 | 33.98 | 31.09 | 32.47 | 28,103,970 | -1.86(-5.42%) |
Aug 21, 2015 | 35.29 | 35.83 | 34.32 | 34.33 | 18,386,476 | -1.22(-3.43%) |
Aug 20, 2015 | 35.89 | 36.37 | 35.55 | 35.55 | 13,953,639 | -0.51(-1.43%) |
Aug 19, 2015 | 37.27 | 37.27 | 35.58 | 36.06 | 19,209,768 | -1.38(-3.70%) |
Aug 18, 2015 | 37.53 | 37.66 | 37.15 | 37.44 | 9,665,706 | -0.04(-0.10%) |
Aug 17, 2015 | 37.42 | 37.67 | 37.26 | 37.48 | 7,678,706 | -0.16(-0.42%) |
Aug 14, 2015 | 37.81 | 38.03 | 37.58 | 37.64 | 10,380,922 | -0.25(-0.66%) |
Aug 13, 2015 | 38.57 | 38.61 | 37.71 | 37.89 | 13,282,410 | -1.09(-2.79%) |
Aug 12, 2015 | 37.97 | 39.23 | 37.93 | 38.98 | 18,560,636 | +0.86(+2.26%) |
Aug 11, 2015 | 37.27 | 38.21 | 37.10 | 38.12 | 14,165,542 | +0.15(+0.40%) |
Aug 10, 2015 | 36.98 | 37.97 | 36.72 | 37.97 | 13,981,100 | +1.03(+2.78%) |
Aug 07, 2015 | 38.00 | 38.31 | 36.76 | 36.94 | 13,600,772 | -1.09(-2.86%) |
Aug 06, 2015 | 36.98 | 38.09 | 36.55 | 38.03 | 15,391,702 | +0.88(+2.36%) |
Aug 05, 2015 | 38.04 | 38.46 | 37.08 | 37.15 | 10,640,121 | -0.57(-1.50%) |
Aug 04, 2015 | 37.50 | 38.07 | 37.50 | 37.72 | 10,166,550 | +0.12(+0.32%) |