Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 37.47 | 37.47 | 37.03 | 37.21 | 1,252,758 | -0.22(-0.60%) |
Oct 29, 2015 | 37.30 | 37.56 | 37.06 | 37.43 | 1,218,517 | -0.06(-0.17%) |
Oct 28, 2015 | 37.14 | 37.93 | 36.54 | 37.49 | 1,923,192 | +1.07(+2.94%) |
Oct 27, 2015 | 37.32 | 37.72 | 36.20 | 36.42 | 1,853,233 | -0.82(-2.20%) |
Oct 26, 2015 | 36.71 | 38.19 | 36.61 | 37.24 | 2,414,719 | +0.53(+1.44%) |
Oct 23, 2015 | 35.91 | 37.00 | 35.72 | 36.71 | 3,500,552 | +1.16(+3.26%) |
Oct 22, 2015 | 37.02 | 37.29 | 35.30 | 35.55 | 4,850,072 | -1.32(-3.58%) |
Oct 21, 2015 | 37.41 | 37.73 | 36.54 | 36.87 | 3,006,772 | -0.68(-1.82%) |
Oct 20, 2015 | 37.91 | 38.09 | 37.40 | 37.56 | 1,489,389 | -0.26(-0.69%) |
Oct 19, 2015 | 37.87 | 38.24 | 37.59 | 37.82 | 1,306,014 | -0.52(-1.36%) |
Oct 16, 2015 | 37.74 | 38.44 | 37.61 | 38.34 | 1,001,564 | +0.46(+1.21%) |
Oct 15, 2015 | 36.78 | 37.93 | 36.75 | 37.88 | 1,692,853 | +0.56(+1.49%) |
Oct 14, 2015 | 37.82 | 38.18 | 37.18 | 37.32 | 1,354,200 | -0.46(-1.21%) |
Oct 13, 2015 | 37.94 | 38.34 | 37.74 | 37.78 | 817,367 | -0.35(-0.92%) |
Oct 12, 2015 | 37.93 | 38.31 | 37.81 | 38.13 | 837,264 | +0.35(+0.93%) |
Oct 09, 2015 | 37.96 | 38.44 | 37.65 | 37.78 | 1,519,884 | -0.19(-0.50%) |
Oct 08, 2015 | 38.10 | 38.55 | 37.86 | 37.97 | 1,493,621 | -0.31(-0.82%) |
Oct 07, 2015 | 37.82 | 38.38 | 37.34 | 38.28 | 1,854,522 | +0.35(+0.92%) |
Oct 06, 2015 | 38.82 | 38.88 | 37.90 | 37.93 | 2,045,609 | -0.77(-2.00%) |
Oct 05, 2015 | 39.04 | 39.08 | 37.91 | 38.71 | 2,786,489 | -0.20(-0.51%) |
Oct 02, 2015 | 38.62 | 39.59 | 38.42 | 38.90 | 5,277,359 | +0.27(+0.70%) |
Oct 01, 2015 | 40.38 | 40.43 | 38.41 | 38.63 | 12,852,793 | -5.39(-12.24%) |
Sep 30, 2015 | 43.74 | 44.13 | 43.28 | 44.02 | 2,048,620 | +0.55(+1.26%) |
Sep 29, 2015 | 43.80 | 44.06 | 43.08 | 43.48 | 1,941,235 | -0.35(-0.80%) |
Sep 28, 2015 | 44.51 | 45.08 | 43.41 | 43.83 | 1,825,259 | -0.67(-1.51%) |
Sep 25, 2015 | 43.22 | 45.50 | 43.14 | 44.50 | 2,557,260 | +1.47(+3.42%) |
Sep 24, 2015 | 43.32 | 43.35 | 42.70 | 43.03 | 616,862 | -0.47(-1.07%) |
Sep 23, 2015 | 43.21 | 43.53 | 43.03 | 43.49 | 669,811 | +0.38(+0.88%) |
Sep 22, 2015 | 43.06 | 43.88 | 42.97 | 43.12 | 1,556,523 | -0.23(-0.54%) |
Sep 21, 2015 | 43.10 | 43.80 | 43.04 | 43.35 | 1,230,110 | +0.38(+0.88%) |
Sep 18, 2015 | 42.56 | 43.49 | 42.42 | 42.97 | 2,253,441 | +0.03(+0.06%) |
Sep 17, 2015 | 42.99 | 43.33 | 42.79 | 42.95 | 1,312,731 | +0.03(+0.06%) |
Sep 16, 2015 | 42.70 | 43.01 | 42.51 | 42.92 | 1,952,863 | +0.18(+0.42%) |
Sep 15, 2015 | 43.07 | 43.19 | 42.43 | 42.74 | 1,046,775 | -0.12(-0.27%) |
Sep 14, 2015 | 42.87 | 43.48 | 42.59 | 42.86 | 1,176,022 | -0.11(-0.25%) |
Sep 11, 2015 | 42.70 | 43.20 | 42.69 | 42.96 | 1,967,506 | +0.35(+0.82%) |
Sep 10, 2015 | 42.96 | 43.60 | 42.42 | 42.61 | 2,481,618 | -0.56(-1.29%) |
Sep 09, 2015 | 44.73 | 44.82 | 43.13 | 43.17 | 2,574,215 | -1.25(-2.81%) |
Sep 08, 2015 | 44.46 | 44.56 | 43.99 | 44.42 | 816,848 | +0.54(+1.23%) |
Sep 04, 2015 | 43.67 | 43.88 | 43.88 | 43.88 | 871,718 | -0.08(-0.18%) |
Sep 03, 2015 | 43.97 | 44.23 | 43.82 | 43.96 | 1,754,678 | +0.07(+0.16%) |
Sep 02, 2015 | 44.80 | 45.01 | 43.69 | 43.89 | 2,461,674 | -0.53(-1.19%) |
Sep 01, 2015 | 43.77 | 44.44 | 43.44 | 44.42 | 2,966,185 | -0.65(-1.44%) |
Aug 31, 2015 | 46.33 | 46.52 | 45.03 | 45.07 | 1,437,754 | -1.37(-2.96%) |
Aug 28, 2015 | 46.81 | 46.87 | 45.79 | 46.44 | 1,189,492 | +0.14(+0.31%) |
Aug 27, 2015 | 45.97 | 46.53 | 45.67 | 46.30 | 1,324,529 | +0.61(+1.34%) |
Aug 26, 2015 | 45.61 | 45.88 | 44.85 | 45.69 | 1,448,629 | +0.87(+1.94%) |
Aug 25, 2015 | 45.38 | 45.78 | 44.79 | 44.81 | 2,027,031 | +0.33(+0.75%) |
Aug 24, 2015 | 42.33 | 45.23 | 41.78 | 44.48 | 4,066,117 | -0.33(-0.74%) |
Aug 21, 2015 | 44.67 | 45.50 | 44.25 | 44.81 | 2,239,933 | -0.13(-0.30%) |
Aug 20, 2015 | 45.01 | 45.74 | 44.89 | 44.95 | 2,175,000 | -0.68(-1.49%) |
Aug 19, 2015 | 45.67 | 45.85 | 44.71 | 45.63 | 2,922,743 | -0.29(-0.62%) |
Aug 18, 2015 | 47.10 | 47.10 | 45.84 | 45.91 | 1,202,602 | -1.05(-2.23%) |
Aug 17, 2015 | 46.85 | 47.12 | 46.59 | 46.96 | 641,806 | +0.10(+0.21%) |
Aug 14, 2015 | 46.96 | 46.96 | 46.46 | 46.86 | 488,190 | +0.11(+0.23%) |
Aug 13, 2015 | 46.72 | 47.00 | 46.48 | 46.75 | 890,816 | +0.18(+0.38%) |
Aug 12, 2015 | 46.24 | 46.79 | 45.67 | 46.58 | 1,546,006 | +0.05(+0.12%) |
Aug 11, 2015 | 46.92 | 46.92 | 46.23 | 46.52 | 1,927,600 | -0.56(-1.20%) |
Aug 10, 2015 | 48.09 | 48.17 | 47.00 | 47.09 | 1,144,721 | -0.60(-1.26%) |
Aug 07, 2015 | 48.19 | 48.19 | 47.19 | 47.68 | 814,536 | -0.33(-0.69%) |
Aug 06, 2015 | 48.77 | 49.01 | 47.55 | 48.01 | 1,126,158 | -0.56(-1.16%) |
Aug 05, 2015 | 48.82 | 49.26 | 48.53 | 48.58 | 1,256,907 | +0.07(+0.15%) |
Aug 04, 2015 | 49.43 | 49.46 | 48.24 | 48.51 | 1,310,188 | -0.81(-1.65%) |