Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.81 | 47.40 | 46.20 | 46.21 | 53,103,764 | -0.63(-1.35%) |
Oct 29, 2015 | 47.00 | 47.26 | 46.72 | 46.84 | 34,399,840 | -0.54(-1.15%) |
Oct 28, 2015 | 47.00 | 47.39 | 46.41 | 47.39 | 53,537,132 | +0.25(+0.54%) |
Oct 27, 2015 | 47.40 | 47.73 | 47.04 | 47.13 | 58,085,208 | -0.49(-1.03%) |
Oct 26, 2015 | 46.12 | 47.69 | 46.09 | 47.63 | 73,614,016 | +1.21(+2.61%) |
Oct 23, 2015 | 45.91 | 47.47 | 45.87 | 46.41 | 154,034,800 | +4.25(+10.08%) |
Oct 22, 2015 | 41.73 | 42.97 | 41.34 | 42.17 | 64,422,024 | +0.73(+1.76%) |
Oct 21, 2015 | 42.07 | 42.13 | 41.36 | 41.44 | 28,774,984 | -0.50(-1.19%) |
Oct 20, 2015 | 41.65 | 41.97 | 41.28 | 41.94 | 35,085,788 | +0.13(+0.32%) |
Oct 19, 2015 | 41.63 | 42.03 | 41.28 | 41.81 | 33,471,846 | +0.10(+0.23%) |
Oct 16, 2015 | 41.28 | 41.74 | 41.17 | 41.71 | 30,129,120 | +0.44(+1.06%) |
Oct 15, 2015 | 41.27 | 41.29 | 40.85 | 41.27 | 30,970,362 | +0.29(+0.71%) |
Oct 14, 2015 | 40.95 | 41.35 | 40.85 | 40.98 | 28,132,230 | -0.18(-0.45%) |
Oct 13, 2015 | 40.88 | 41.38 | 40.88 | 41.16 | 22,767,548 | -0.10(-0.23%) |
Oct 12, 2015 | 41.24 | 41.32 | 40.82 | 41.26 | 22,517,916 | -0.10(-0.23%) |
Oct 09, 2015 | 41.66 | 41.72 | 41.19 | 41.36 | 32,578,486 | -0.30(-0.72%) |
Oct 08, 2015 | 40.88 | 41.71 | 40.82 | 41.66 | 38,469,368 | +0.57(+1.39%) |
Oct 07, 2015 | 41.35 | 41.57 | 40.35 | 41.09 | 31,565,398 | +0.04(+0.11%) |
Oct 06, 2015 | 40.67 | 41.41 | 40.58 | 41.04 | 31,336,776 | +0.11(+0.26%) |
Oct 05, 2015 | 40.16 | 41.16 | 40.12 | 40.94 | 39,148,552 | +0.93(+2.33%) |
Oct 02, 2015 | 38.86 | 40.01 | 38.56 | 40.01 | 47,658,124 | +0.84(+2.15%) |
Oct 01, 2015 | 39.29 | 39.29 | 38.41 | 39.16 | 32,642,042 | +0.31(+0.79%) |
Sep 30, 2015 | 38.52 | 38.89 | 38.33 | 38.86 | 39,819,804 | +0.72(+1.89%) |
Sep 29, 2015 | 38.07 | 38.25 | 37.79 | 38.14 | 37,320,036 | +0.13(+0.35%) |
Sep 28, 2015 | 38.48 | 38.70 | 37.93 | 38.00 | 31,453,298 | -0.57(-1.48%) |
Sep 25, 2015 | 39.05 | 39.27 | 38.42 | 38.57 | 33,471,490 | +0.03(+0.07%) |
Sep 24, 2015 | 38.14 | 38.74 | 37.99 | 38.55 | 31,786,782 | +0.04(+0.09%) |
Sep 23, 2015 | 38.57 | 38.78 | 38.20 | 38.51 | 19,528,604 | -0.03(-0.07%) |
Sep 22, 2015 | 38.08 | 38.67 | 38.02 | 38.54 | 31,992,054 | -0.18(-0.48%) |
Sep 21, 2015 | 38.29 | 39.04 | 38.28 | 38.72 | 29,818,024 | +0.55(+1.45%) |
Sep 18, 2015 | 38.19 | 38.62 | 38.04 | 38.17 | 71,925,880 | -0.68(-1.74%) |
Sep 17, 2015 | 38.88 | 39.51 | 38.70 | 38.85 | 37,325,052 | -0.04(-0.11%) |
Sep 16, 2015 | 38.60 | 38.96 | 38.49 | 38.89 | 26,622,256 | +0.28(+0.73%) |
Sep 15, 2015 | 37.92 | 38.88 | 37.82 | 38.61 | 32,892,244 | +0.83(+2.18%) |
Sep 14, 2015 | 38.13 | 38.14 | 37.63 | 37.78 | 26,946,196 | -0.39(-1.01%) |
Sep 11, 2015 | 37.87 | 38.27 | 37.70 | 38.17 | 30,906,194 | +0.17(+0.44%) |
Sep 10, 2015 | 37.85 | 38.44 | 37.53 | 38.00 | 35,729,188 | +0.19(+0.51%) |
Sep 09, 2015 | 38.81 | 38.98 | 37.67 | 37.81 | 38,124,044 | -0.72(-1.87%) |
Sep 08, 2015 | 38.01 | 38.63 | 37.93 | 38.53 | 36,984,632 | +1.12(+3.00%) |
Sep 04, 2015 | 37.58 | 37.41 | 37.41 | 37.41 | 42,304,168 | -0.78(-2.05%) |
Sep 03, 2015 | 38.11 | 38.61 | 38.00 | 38.19 | 32,215,520 | +0.12(+0.32%) |
Sep 02, 2015 | 37.19 | 38.08 | 36.77 | 38.07 | 42,909,092 | +1.35(+3.68%) |
Sep 01, 2015 | 37.02 | 37.39 | 36.57 | 36.71 | 56,598,852 | -1.49(-3.91%) |
Aug 31, 2015 | 38.24 | 38.57 | 37.84 | 38.21 | 39,228,716 | -0.36(-0.93%) |
Aug 28, 2015 | 38.10 | 38.75 | 38.09 | 38.57 | 32,175,356 | +0.03(+0.07%) |
Aug 27, 2015 | 37.95 | 38.58 | 37.68 | 38.54 | 58,027,080 | +1.04(+2.79%) |
Aug 26, 2015 | 36.88 | 37.61 | 36.05 | 37.50 | 72,224,552 | +1.97(+5.53%) |
Aug 25, 2015 | 37.37 | 37.96 | 35.46 | 35.53 | 80,428,080 | -1.06(-2.90%) |
Aug 24, 2015 | 35.51 | 38.02 | 34.87 | 36.59 | 101,094,976 | -1.22(-3.23%) |
Aug 21, 2015 | 39.77 | 39.93 | 37.84 | 37.81 | 79,796,264 | -2.27(-5.67%) |
Aug 20, 2015 | 40.44 | 40.80 | 40.08 | 40.08 | 41,248,156 | -0.83(-2.04%) |
Aug 19, 2015 | 41.07 | 41.33 | 40.65 | 40.92 | 35,864,604 | -0.58(-1.40%) |
Aug 18, 2015 | 41.12 | 41.64 | 41.00 | 41.50 | 26,852,752 | +0.23(+0.55%) |
Aug 17, 2015 | 40.83 | 41.38 | 40.62 | 41.27 | 24,191,974 | +0.28(+0.68%) |
Aug 14, 2015 | 40.58 | 41.08 | 40.57 | 40.99 | 24,621,282 | +0.24(+0.58%) |
Aug 13, 2015 | 41.04 | 41.08 | 40.55 | 40.76 | 25,943,916 | -0.01(-0.02%) |
Aug 12, 2015 | 40.28 | 40.90 | 39.86 | 40.76 | 34,621,204 | +0.29(+0.71%) |
Aug 11, 2015 | 40.83 | 40.94 | 40.03 | 40.48 | 33,520,126 | -0.80(-1.94%) |
Aug 10, 2015 | 40.95 | 41.42 | 40.85 | 41.28 | 26,461,472 | +0.51(+1.26%) |
Aug 07, 2015 | 40.46 | 40.80 | 40.35 | 40.76 | 21,972,230 | +0.10(+0.26%) |
Aug 06, 2015 | 41.61 | 41.66 | 40.41 | 40.66 | 31,379,044 | -0.84(-2.02%) |
Aug 05, 2015 | 41.85 | 42.22 | 41.46 | 41.50 | 30,911,770 | +0.03(+0.08%) |
Aug 04, 2015 | 40.77 | 41.61 | 40.71 | 41.46 | 38,291,768 | +0.64(+1.56%) |