Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.17 | 46.26 | 45.99 | 46.03 | 2,500,895 | +0.47(+1.02%) |
Oct 29, 2015 | 45.31 | 45.63 | 45.26 | 45.56 | 3,123,158 | -0.02(-0.04%) |
Oct 28, 2015 | 46.30 | 46.40 | 45.33 | 45.58 | 6,173,704 | -0.38(-0.83%) |
Oct 27, 2015 | 46.12 | 46.12 | 45.90 | 45.96 | 1,817,318 | -0.34(-0.73%) |
Oct 26, 2015 | 46.37 | 46.37 | 46.20 | 46.30 | 1,452,886 | -0.04(-0.09%) |
Oct 23, 2015 | 46.43 | 46.53 | 46.21 | 46.34 | 2,629,365 | +0.08(+0.18%) |
Oct 22, 2015 | 45.69 | 46.30 | 45.69 | 46.26 | 3,591,643 | +0.68(+1.49%) |
Oct 21, 2015 | 45.74 | 45.79 | 45.49 | 45.58 | 3,151,240 | -0.35(-0.76%) |
Oct 20, 2015 | 45.90 | 46.03 | 45.80 | 45.93 | 1,872,147 | +0.22(+0.48%) |
Oct 19, 2015 | 45.88 | 45.96 | 45.59 | 45.71 | 2,706,339 | -0.26(-0.57%) |
Oct 16, 2015 | 45.79 | 46.03 | 45.77 | 45.97 | 3,290,593 | -0.24(-0.51%) |
Oct 15, 2015 | 46.04 | 46.27 | 45.96 | 46.21 | 5,502,825 | +1.26(+2.81%) |
Oct 14, 2015 | 44.89 | 45.09 | 44.81 | 44.94 | 2,360,159 | +0.47(+1.07%) |
Oct 13, 2015 | 44.55 | 44.83 | 44.42 | 44.47 | 4,286,886 | -0.55(-1.22%) |
Oct 12, 2015 | 45.23 | 45.23 | 44.98 | 45.02 | 2,549,374 | -0.17(-0.37%) |
Oct 09, 2015 | 45.54 | 45.94 | 45.04 | 45.19 | 5,570,386 | +0.41(+0.91%) |
Oct 08, 2015 | 44.31 | 44.83 | 44.28 | 44.78 | 3,857,991 | +0.36(+0.80%) |
Oct 07, 2015 | 44.36 | 44.63 | 44.28 | 44.43 | 4,589,426 | +1.30(+3.02%) |
Oct 06, 2015 | 42.99 | 43.29 | 42.92 | 43.12 | 2,799,746 | -0.10(-0.24%) |
Oct 05, 2015 | 42.71 | 43.23 | 42.66 | 43.23 | 5,531,899 | +0.85(+2.00%) |
Oct 02, 2015 | 41.44 | 42.40 | 41.40 | 42.38 | 5,367,009 | +0.41(+0.99%) |
Oct 01, 2015 | 41.91 | 42.02 | 41.69 | 41.96 | 3,360,283 | +0.68(+1.64%) |
Sep 30, 2015 | 41.24 | 41.37 | 41.12 | 41.29 | 4,441,672 | +1.59(+4.01%) |
Sep 29, 2015 | 39.85 | 39.95 | 39.51 | 39.70 | 3,346,002 | -0.13(-0.32%) |
Sep 28, 2015 | 40.37 | 40.50 | 39.71 | 39.82 | 5,113,603 | -0.82(-2.02%) |
Sep 25, 2015 | 40.97 | 41.05 | 40.59 | 40.64 | 2,342,653 | +0.04(+0.10%) |
Sep 24, 2015 | 40.33 | 40.74 | 40.22 | 40.60 | 4,069,578 | -0.22(-0.54%) |
Sep 23, 2015 | 41.10 | 41.16 | 40.80 | 40.82 | 3,281,356 | -0.36(-0.88%) |
Sep 22, 2015 | 41.18 | 41.23 | 41.03 | 41.19 | 2,983,927 | -0.55(-1.32%) |
Sep 21, 2015 | 41.85 | 41.91 | 41.60 | 41.74 | 3,119,926 | -0.58(-1.36%) |
Sep 18, 2015 | 42.69 | 42.87 | 42.25 | 42.31 | 4,245,793 | -0.48(-1.13%) |
Sep 17, 2015 | 42.77 | 43.71 | 42.72 | 42.79 | 6,267,584 | -0.06(-0.14%) |
Sep 16, 2015 | 42.55 | 42.95 | 42.46 | 42.85 | 5,178,116 | +1.61(+3.90%) |
Sep 15, 2015 | 40.99 | 41.36 | 40.97 | 41.25 | 3,582,302 | +0.47(+1.16%) |
Sep 14, 2015 | 40.80 | 40.97 | 40.67 | 40.77 | 1,864,625 | -0.35(-0.84%) |
Sep 11, 2015 | 40.81 | 41.12 | 40.77 | 41.12 | 2,267,443 | +0.07(+0.17%) |
Sep 10, 2015 | 40.64 | 41.11 | 40.63 | 41.05 | 4,719,751 | +0.47(+1.17%) |
Sep 09, 2015 | 41.02 | 41.14 | 40.55 | 40.58 | 4,658,119 | +0.52(+1.29%) |
Sep 08, 2015 | 39.89 | 40.07 | 39.70 | 40.06 | 3,696,725 | +0.97(+2.49%) |
Sep 04, 2015 | 39.71 | 39.09 | 39.09 | 39.09 | 3,643,055 | -1.02(-2.55%) |
Sep 03, 2015 | 40.18 | 40.51 | 40.07 | 40.11 | 3,010,114 | -0.22(-0.55%) |
Sep 02, 2015 | 40.35 | 40.35 | 40.08 | 40.33 | 3,751,342 | +0.69(+1.73%) |
Sep 01, 2015 | 39.78 | 40.03 | 39.57 | 39.65 | 5,919,643 | -0.85(-2.09%) |
Aug 31, 2015 | 40.47 | 40.64 | 40.29 | 40.49 | 4,130,569 | -0.13(-0.31%) |
Aug 28, 2015 | 40.62 | 40.74 | 40.42 | 40.62 | 4,102,579 | -0.13(-0.31%) |
Aug 27, 2015 | 40.30 | 40.79 | 40.16 | 40.75 | 7,893,304 | +1.04(+2.62%) |
Aug 26, 2015 | 39.36 | 39.75 | 39.09 | 39.70 | 6,380,234 | +1.12(+2.90%) |
Aug 25, 2015 | 39.80 | 39.98 | 38.56 | 38.59 | 7,246,009 | +0.75(+1.99%) |
Aug 24, 2015 | 36.78 | 38.85 | 36.34 | 37.83 | 12,110,904 | -0.82(-2.12%) |
Aug 21, 2015 | 39.38 | 39.47 | 38.64 | 38.66 | 6,425,948 | -0.92(-2.33%) |
Aug 20, 2015 | 39.77 | 39.82 | 39.50 | 39.58 | 4,329,909 | -0.92(-2.28%) |
Aug 19, 2015 | 40.61 | 40.91 | 40.39 | 40.50 | 6,202,925 | -0.27(-0.66%) |
Aug 18, 2015 | 40.81 | 40.87 | 40.74 | 40.77 | 3,164,626 | -0.26(-0.64%) |
Aug 17, 2015 | 41.03 | 41.18 | 40.90 | 41.03 | 2,367,623 | -0.60(-1.44%) |
Aug 14, 2015 | 41.58 | 41.81 | 41.53 | 41.63 | 1,521,249 | +0.09(+0.22%) |
Aug 13, 2015 | 41.57 | 41.69 | 41.44 | 41.54 | 1,956,967 | +0.09(+0.22%) |
Aug 12, 2015 | 41.19 | 41.49 | 41.10 | 41.45 | 5,895,161 | +0.05(+0.12%) |
Aug 11, 2015 | 41.56 | 41.56 | 41.25 | 41.40 | 3,438,067 | -1.42(-3.32%) |
Aug 10, 2015 | 42.49 | 42.87 | 42.40 | 42.82 | 1,616,503 | +0.48(+1.14%) |
Aug 07, 2015 | 42.24 | 42.41 | 42.21 | 42.34 | 1,726,741 | -0.01(-0.02%) |
Aug 06, 2015 | 42.55 | 42.67 | 42.31 | 42.35 | 1,938,299 | -0.47(-1.09%) |
Aug 05, 2015 | 43.18 | 43.24 | 42.81 | 42.81 | 1,934,263 | -0.25(-0.57%) |
Aug 04, 2015 | 43.23 | 43.35 | 43.00 | 43.06 | 2,374,118 | +0.39(+0.91%) |