Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.33 | 41.52 | 40.31 | 40.89 | 9,843,904 | -0.21(-0.50%) |
Oct 29, 2015 | 40.00 | 41.80 | 39.19 | 41.10 | 12,168,549 | +0.21(+0.52%) |
Oct 28, 2015 | 39.66 | 41.13 | 39.53 | 40.88 | 12,167,936 | +1.26(+3.19%) |
Oct 27, 2015 | 39.86 | 39.95 | 38.89 | 39.62 | 10,425,282 | -0.97(-2.38%) |
Oct 26, 2015 | 41.82 | 41.82 | 40.57 | 40.58 | 7,249,225 | -1.27(-3.04%) |
Oct 23, 2015 | 41.62 | 42.01 | 41.12 | 41.85 | 7,707,548 | +0.02(+0.05%) |
Oct 22, 2015 | 40.87 | 41.97 | 40.77 | 41.83 | 9,619,361 | +1.23(+3.04%) |
Oct 21, 2015 | 40.93 | 41.24 | 40.54 | 40.60 | 8,263,735 | -0.44(-1.06%) |
Oct 20, 2015 | 41.31 | 41.58 | 40.77 | 41.03 | 11,160,452 | -0.11(-0.28%) |
Oct 19, 2015 | 41.76 | 41.98 | 40.99 | 41.15 | 10,412,659 | -1.18(-2.79%) |
Oct 16, 2015 | 42.68 | 42.88 | 41.79 | 42.33 | 9,546,892 | +0.00(+0.00%) |
Oct 15, 2015 | 41.66 | 42.37 | 41.23 | 42.33 | 10,218,803 | +0.39(+0.93%) |
Oct 14, 2015 | 41.63 | 42.12 | 41.50 | 41.94 | 8,476,580 | +0.32(+0.76%) |
Oct 13, 2015 | 41.42 | 42.27 | 41.11 | 41.62 | 8,218,181 | -0.17(-0.42%) |
Oct 12, 2015 | 42.40 | 42.42 | 41.18 | 41.80 | 9,897,426 | -0.63(-1.48%) |
Oct 09, 2015 | 42.79 | 42.87 | 41.75 | 42.42 | 12,058,823 | -0.14(-0.32%) |
Oct 08, 2015 | 41.59 | 42.76 | 41.28 | 42.56 | 12,558,481 | +0.76(+1.83%) |
Oct 07, 2015 | 42.30 | 42.63 | 40.72 | 41.80 | 18,207,270 | +0.10(+0.24%) |
Oct 06, 2015 | 40.21 | 41.99 | 40.12 | 41.70 | 20,381,836 | +1.63(+4.08%) |
Oct 05, 2015 | 39.28 | 40.17 | 38.95 | 40.06 | 16,933,554 | +1.35(+3.50%) |
Oct 02, 2015 | 35.98 | 38.71 | 35.96 | 38.71 | 16,627,283 | +2.29(+6.29%) |
Oct 01, 2015 | 36.82 | 37.36 | 35.95 | 36.42 | 13,792,411 | +0.15(+0.42%) |
Sep 30, 2015 | 35.48 | 36.30 | 35.47 | 36.27 | 11,656,284 | +1.05(+2.98%) |
Sep 29, 2015 | 35.00 | 35.31 | 34.57 | 35.22 | 10,550,166 | +0.54(+1.57%) |
Sep 28, 2015 | 35.12 | 35.58 | 34.66 | 34.67 | 10,583,747 | -1.01(-2.84%) |
Sep 25, 2015 | 36.71 | 36.71 | 35.48 | 35.68 | 11,414,280 | -0.43(-1.19%) |
Sep 24, 2015 | 35.93 | 36.47 | 35.79 | 36.12 | 10,824,890 | -0.08(-0.21%) |
Sep 23, 2015 | 36.84 | 37.04 | 36.15 | 36.19 | 8,360,533 | -0.57(-1.56%) |
Sep 22, 2015 | 36.09 | 37.05 | 36.00 | 36.77 | 13,519,326 | -0.10(-0.27%) |
Sep 21, 2015 | 36.94 | 37.05 | 36.40 | 36.86 | 10,219,295 | +0.29(+0.81%) |
Sep 18, 2015 | 37.17 | 37.45 | 36.24 | 36.57 | 16,878,266 | -1.34(-3.53%) |
Sep 17, 2015 | 37.36 | 38.50 | 37.10 | 37.91 | 19,602,862 | +0.50(+1.33%) |
Sep 16, 2015 | 36.08 | 37.46 | 36.03 | 37.41 | 15,014,605 | +1.66(+4.63%) |
Sep 15, 2015 | 35.65 | 36.14 | 35.62 | 35.75 | 8,830,279 | +0.39(+1.09%) |
Sep 14, 2015 | 35.63 | 35.65 | 35.04 | 35.37 | 11,595,994 | -0.45(-1.25%) |
Sep 11, 2015 | 36.10 | 36.12 | 35.50 | 35.81 | 12,259,618 | -0.81(-2.21%) |
Sep 10, 2015 | 36.30 | 36.86 | 35.79 | 36.62 | 11,735,987 | +0.44(+1.21%) |
Sep 09, 2015 | 37.09 | 37.58 | 35.99 | 36.18 | 21,426,358 | -0.46(-1.26%) |
Sep 08, 2015 | 36.50 | 36.81 | 35.65 | 36.65 | 17,933,840 | +0.95(+2.67%) |
Sep 04, 2015 | 35.70 | 35.69 | 35.69 | 35.69 | 13,911,995 | -0.74(-2.03%) |
Sep 03, 2015 | 36.68 | 37.71 | 36.12 | 36.43 | 12,832,343 | -0.01(-0.02%) |
Sep 02, 2015 | 36.52 | 36.80 | 35.54 | 36.44 | 14,898,044 | +0.33(+0.92%) |
Sep 01, 2015 | 36.43 | 36.43 | 35.38 | 36.11 | 22,734,592 | -1.06(-2.85%) |
Aug 31, 2015 | 35.01 | 37.30 | 34.56 | 37.17 | 23,505,436 | +1.76(+4.98%) |
Aug 28, 2015 | 34.45 | 36.30 | 34.45 | 35.41 | 19,706,506 | +0.72(+2.07%) |
Aug 27, 2015 | 33.74 | 35.19 | 33.61 | 34.69 | 25,694,776 | +1.86(+5.67%) |
Aug 26, 2015 | 32.46 | 32.95 | 31.95 | 32.83 | 25,111,892 | +0.92(+2.89%) |
Aug 25, 2015 | 34.04 | 34.04 | 31.87 | 31.90 | 21,013,570 | -0.56(-1.72%) |
Aug 24, 2015 | 31.75 | 33.98 | 31.09 | 32.46 | 28,107,804 | -1.86(-5.42%) |
Aug 21, 2015 | 35.28 | 35.83 | 34.32 | 34.32 | 18,388,986 | -1.22(-3.43%) |
Aug 20, 2015 | 35.88 | 36.37 | 35.54 | 35.54 | 13,955,543 | -0.51(-1.43%) |
Aug 19, 2015 | 37.27 | 37.27 | 35.58 | 36.06 | 19,212,388 | -1.38(-3.70%) |
Aug 18, 2015 | 37.52 | 37.65 | 37.15 | 37.44 | 9,667,025 | -0.04(-0.10%) |
Aug 17, 2015 | 37.42 | 37.67 | 37.25 | 37.48 | 7,679,754 | -0.16(-0.42%) |
Aug 14, 2015 | 37.80 | 38.03 | 37.58 | 37.64 | 10,382,339 | -0.25(-0.66%) |
Aug 13, 2015 | 38.57 | 38.60 | 37.70 | 37.89 | 13,284,223 | -1.09(-2.79%) |
Aug 12, 2015 | 37.97 | 39.23 | 37.92 | 38.97 | 18,563,168 | +0.86(+2.26%) |
Aug 11, 2015 | 37.27 | 38.20 | 37.10 | 38.11 | 14,167,475 | +0.15(+0.40%) |
Aug 10, 2015 | 36.97 | 37.97 | 36.71 | 37.96 | 13,983,008 | +1.03(+2.78%) |
Aug 07, 2015 | 38.00 | 38.30 | 36.75 | 36.93 | 13,602,628 | -1.09(-2.86%) |
Aug 06, 2015 | 36.97 | 38.08 | 36.55 | 38.02 | 15,393,802 | +0.88(+2.36%) |
Aug 05, 2015 | 38.04 | 38.45 | 37.08 | 37.14 | 10,641,573 | -0.57(-1.50%) |
Aug 04, 2015 | 37.50 | 38.07 | 37.50 | 37.71 | 10,167,937 | +0.12(+0.32%) |