Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.98 | 47.57 | 46.36 | 46.38 | 52,911,616 | -0.63(-1.35%) |
Oct 29, 2015 | 47.17 | 47.43 | 46.89 | 47.01 | 34,275,372 | -0.55(-1.15%) |
Oct 28, 2015 | 47.17 | 47.56 | 46.57 | 47.56 | 53,343,416 | +0.26(+0.54%) |
Oct 27, 2015 | 47.57 | 47.90 | 47.21 | 47.31 | 57,875,036 | -0.49(-1.03%) |
Oct 26, 2015 | 46.28 | 47.86 | 46.26 | 47.80 | 73,347,656 | +1.22(+2.61%) |
Oct 23, 2015 | 46.08 | 47.64 | 46.04 | 46.58 | 153,477,456 | +4.26(+10.08%) |
Oct 22, 2015 | 41.88 | 43.13 | 41.49 | 42.32 | 64,188,924 | +0.73(+1.76%) |
Oct 21, 2015 | 42.22 | 42.28 | 41.51 | 41.59 | 28,670,866 | -0.50(-1.19%) |
Oct 20, 2015 | 41.80 | 42.12 | 41.43 | 42.09 | 34,958,836 | +0.13(+0.31%) |
Oct 19, 2015 | 41.78 | 42.19 | 41.43 | 41.96 | 33,350,734 | +0.10(+0.23%) |
Oct 16, 2015 | 41.43 | 41.89 | 41.32 | 41.86 | 30,020,102 | +0.44(+1.06%) |
Oct 15, 2015 | 41.42 | 41.44 | 41.00 | 41.42 | 30,858,300 | +0.29(+0.71%) |
Oct 14, 2015 | 41.10 | 41.50 | 41.00 | 41.13 | 28,030,438 | -0.19(-0.45%) |
Oct 13, 2015 | 41.02 | 41.53 | 41.02 | 41.31 | 22,685,168 | -0.10(-0.23%) |
Oct 12, 2015 | 41.39 | 41.47 | 40.97 | 41.41 | 22,436,438 | -0.10(-0.23%) |
Oct 09, 2015 | 41.81 | 41.87 | 41.34 | 41.51 | 32,460,606 | -0.30(-0.72%) |
Oct 08, 2015 | 41.02 | 41.86 | 40.97 | 41.81 | 38,330,172 | +0.57(+1.39%) |
Oct 07, 2015 | 41.50 | 41.72 | 40.49 | 41.23 | 31,451,184 | +0.04(+0.11%) |
Oct 06, 2015 | 40.82 | 41.57 | 40.72 | 41.19 | 31,223,390 | +0.11(+0.26%) |
Oct 05, 2015 | 40.31 | 41.31 | 40.27 | 41.09 | 39,006,900 | +0.93(+2.33%) |
Oct 02, 2015 | 39.01 | 40.15 | 38.70 | 40.15 | 47,485,680 | +0.85(+2.15%) |
Oct 01, 2015 | 39.43 | 39.43 | 38.55 | 39.31 | 32,523,932 | +0.31(+0.79%) |
Sep 30, 2015 | 38.66 | 39.03 | 38.47 | 39.00 | 39,675,724 | +0.72(+1.89%) |
Sep 29, 2015 | 38.21 | 38.39 | 37.93 | 38.27 | 37,185,000 | +0.13(+0.35%) |
Sep 28, 2015 | 38.62 | 38.84 | 38.07 | 38.14 | 31,339,490 | -0.57(-1.48%) |
Sep 25, 2015 | 39.19 | 39.41 | 38.56 | 38.72 | 33,350,380 | +0.03(+0.07%) |
Sep 24, 2015 | 38.28 | 38.88 | 38.12 | 38.69 | 31,671,768 | +0.04(+0.09%) |
Sep 23, 2015 | 38.71 | 38.92 | 38.34 | 38.65 | 19,457,942 | -0.03(-0.07%) |
Sep 22, 2015 | 38.22 | 38.81 | 38.16 | 38.68 | 31,876,296 | -0.19(-0.48%) |
Sep 21, 2015 | 38.43 | 39.18 | 38.42 | 38.86 | 29,710,132 | +0.56(+1.45%) |
Sep 18, 2015 | 38.33 | 38.76 | 38.18 | 38.31 | 71,665,632 | -0.68(-1.74%) |
Sep 17, 2015 | 39.02 | 39.65 | 38.84 | 38.99 | 37,190,000 | -0.04(-0.11%) |
Sep 16, 2015 | 38.74 | 39.10 | 38.63 | 39.03 | 26,525,928 | +0.28(+0.73%) |
Sep 15, 2015 | 38.05 | 39.02 | 37.96 | 38.75 | 32,773,230 | +0.83(+2.18%) |
Sep 14, 2015 | 38.27 | 38.27 | 37.76 | 37.92 | 26,848,696 | -0.39(-1.01%) |
Sep 11, 2015 | 38.01 | 38.41 | 37.83 | 38.31 | 30,794,366 | +0.17(+0.44%) |
Sep 10, 2015 | 37.99 | 38.58 | 37.66 | 38.14 | 35,599,908 | +0.19(+0.51%) |
Sep 09, 2015 | 38.95 | 39.12 | 37.81 | 37.95 | 37,986,096 | -0.72(-1.87%) |
Sep 08, 2015 | 38.15 | 38.77 | 38.06 | 38.67 | 36,850,812 | +1.13(+3.00%) |
Sep 04, 2015 | 37.72 | 37.54 | 37.54 | 37.54 | 42,151,096 | -0.78(-2.05%) |
Sep 03, 2015 | 38.25 | 38.75 | 38.13 | 38.33 | 32,098,954 | +0.12(+0.32%) |
Sep 02, 2015 | 37.32 | 38.22 | 36.90 | 38.20 | 42,753,832 | +1.36(+3.68%) |
Sep 01, 2015 | 37.16 | 37.53 | 36.71 | 36.85 | 56,394,060 | -1.50(-3.91%) |
Aug 31, 2015 | 38.38 | 38.71 | 37.97 | 38.34 | 39,086,772 | -0.36(-0.93%) |
Aug 28, 2015 | 38.24 | 38.89 | 38.23 | 38.71 | 32,058,934 | +0.03(+0.07%) |
Aug 27, 2015 | 38.09 | 38.72 | 37.82 | 38.68 | 57,817,120 | +1.05(+2.79%) |
Aug 26, 2015 | 37.01 | 37.75 | 36.18 | 37.63 | 71,963,216 | +1.97(+5.53%) |
Aug 25, 2015 | 37.50 | 38.10 | 35.59 | 35.66 | 80,137,064 | -1.07(-2.90%) |
Aug 24, 2015 | 35.64 | 38.16 | 35.00 | 36.72 | 100,729,184 | -1.22(-3.23%) |
Aug 21, 2015 | 39.91 | 40.07 | 37.97 | 37.95 | 79,507,536 | -2.28(-5.67%) |
Aug 20, 2015 | 40.59 | 40.94 | 40.23 | 40.23 | 41,098,904 | -0.84(-2.04%) |
Aug 19, 2015 | 41.22 | 41.48 | 40.79 | 41.07 | 35,734,832 | -0.58(-1.40%) |
Aug 18, 2015 | 41.27 | 41.79 | 41.15 | 41.65 | 26,755,590 | +0.23(+0.55%) |
Aug 17, 2015 | 40.97 | 41.53 | 40.76 | 41.42 | 24,104,440 | +0.28(+0.68%) |
Aug 14, 2015 | 40.73 | 41.23 | 40.72 | 41.14 | 24,532,194 | +0.24(+0.58%) |
Aug 13, 2015 | 41.19 | 41.23 | 40.69 | 40.90 | 25,850,044 | -0.01(-0.02%) |
Aug 12, 2015 | 40.43 | 41.05 | 40.01 | 40.91 | 34,495,932 | +0.29(+0.71%) |
Aug 11, 2015 | 40.98 | 41.09 | 40.18 | 40.62 | 33,398,840 | -0.81(-1.94%) |
Aug 10, 2015 | 41.10 | 41.57 | 41.00 | 41.43 | 26,365,726 | +0.52(+1.26%) |
Aug 07, 2015 | 40.61 | 40.95 | 40.49 | 40.91 | 21,892,728 | +0.10(+0.26%) |
Aug 06, 2015 | 41.76 | 41.81 | 40.56 | 40.81 | 31,265,506 | -0.84(-2.02%) |
Aug 05, 2015 | 42.00 | 42.37 | 41.61 | 41.65 | 30,799,922 | +0.04(+0.08%) |
Aug 04, 2015 | 40.92 | 41.76 | 40.86 | 41.61 | 38,153,220 | +0.64(+1.56%) |