Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 42.70 | 42.70 | 41.90 | 41.98 | 23,793,412 | -0.74(-1.72%) |
Oct 29, 2015 | 42.95 | 43.09 | 42.58 | 42.72 | 14,616,705 | -0.28(-0.65%) |
Oct 28, 2015 | 42.06 | 43.04 | 42.01 | 43.00 | 21,510,288 | +1.03(+2.46%) |
Oct 27, 2015 | 41.86 | 42.13 | 41.73 | 41.97 | 16,047,372 | -0.13(-0.31%) |
Oct 26, 2015 | 42.46 | 42.50 | 42.00 | 42.10 | 16,327,764 | -0.36(-0.84%) |
Oct 23, 2015 | 42.14 | 42.49 | 41.96 | 42.46 | 21,825,848 | +0.54(+1.28%) |
Oct 22, 2015 | 41.41 | 42.22 | 41.41 | 41.92 | 23,551,890 | +0.73(+1.77%) |
Oct 21, 2015 | 41.13 | 41.77 | 41.12 | 41.19 | 22,822,220 | +0.03(+0.08%) |
Oct 20, 2015 | 40.80 | 41.32 | 40.77 | 41.16 | 17,516,790 | +0.40(+0.99%) |
Oct 19, 2015 | 40.91 | 41.11 | 40.67 | 40.76 | 20,008,244 | -0.25(-0.61%) |
Oct 16, 2015 | 41.22 | 41.25 | 40.71 | 41.01 | 20,215,848 | +0.15(+0.36%) |
Oct 15, 2015 | 40.31 | 40.87 | 40.14 | 40.86 | 23,549,766 | +0.92(+2.31%) |
Oct 14, 2015 | 40.09 | 40.25 | 39.35 | 39.94 | 33,874,684 | -0.28(-0.69%) |
Oct 13, 2015 | 40.34 | 40.56 | 40.10 | 40.21 | 20,632,116 | -0.25(-0.61%) |
Oct 12, 2015 | 40.42 | 40.66 | 40.13 | 40.46 | 13,718,969 | +0.03(+0.08%) |
Oct 09, 2015 | 41.11 | 41.15 | 40.31 | 40.43 | 21,901,100 | -0.31(-0.76%) |
Oct 08, 2015 | 40.50 | 40.78 | 40.14 | 40.74 | 19,838,982 | +0.27(+0.67%) |
Oct 07, 2015 | 40.70 | 40.89 | 40.25 | 40.47 | 17,948,398 | +0.12(+0.31%) |
Oct 06, 2015 | 40.46 | 40.74 | 40.26 | 40.35 | 18,685,870 | -0.29(-0.72%) |
Oct 05, 2015 | 40.10 | 40.77 | 39.94 | 40.64 | 19,654,114 | +0.89(+2.24%) |
Oct 02, 2015 | 38.99 | 39.77 | 38.39 | 39.75 | 27,894,066 | -0.14(-0.35%) |
Oct 01, 2015 | 39.94 | 40.21 | 39.48 | 39.89 | 20,056,414 | +0.07(+0.18%) |
Sep 30, 2015 | 40.04 | 40.11 | 39.32 | 39.82 | 26,454,750 | +0.36(+0.90%) |
Sep 29, 2015 | 39.14 | 39.52 | 38.77 | 39.46 | 26,843,970 | +0.40(+1.03%) |
Sep 28, 2015 | 39.60 | 39.78 | 38.93 | 39.06 | 22,757,884 | -0.86(-2.16%) |
Sep 25, 2015 | 39.83 | 40.22 | 39.60 | 39.92 | 23,721,578 | +0.72(+1.84%) |
Sep 24, 2015 | 38.84 | 39.30 | 38.62 | 39.20 | 22,005,290 | -0.18(-0.45%) |
Sep 23, 2015 | 39.45 | 39.50 | 39.16 | 39.38 | 16,146,840 | +0.07(+0.18%) |
Sep 22, 2015 | 39.45 | 39.66 | 39.03 | 39.31 | 28,062,650 | -0.67(-1.67%) |
Sep 21, 2015 | 39.95 | 40.13 | 39.69 | 39.97 | 21,501,510 | +0.40(+1.00%) |
Sep 18, 2015 | 39.76 | 39.92 | 39.32 | 39.58 | 51,017,824 | -0.91(-2.24%) |
Sep 17, 2015 | 41.64 | 41.80 | 40.35 | 40.49 | 32,270,650 | -1.17(-2.81%) |
Sep 16, 2015 | 41.50 | 41.79 | 41.02 | 41.66 | 19,625,530 | +0.19(+0.47%) |
Sep 15, 2015 | 41.13 | 41.71 | 40.96 | 41.46 | 18,447,920 | +0.54(+1.33%) |
Sep 14, 2015 | 40.81 | 41.01 | 40.64 | 40.92 | 20,919,332 | +0.12(+0.29%) |
Sep 11, 2015 | 40.59 | 40.84 | 40.35 | 40.80 | 16,183,391 | +0.05(+0.11%) |
Sep 10, 2015 | 40.38 | 40.99 | 40.17 | 40.76 | 23,207,584 | +0.29(+0.71%) |
Sep 09, 2015 | 41.57 | 41.64 | 40.34 | 40.47 | 20,918,672 | -0.57(-1.40%) |
Sep 08, 2015 | 40.83 | 41.08 | 40.31 | 41.04 | 25,384,356 | +1.27(+3.20%) |
Sep 04, 2015 | 40.17 | 39.77 | 39.77 | 39.77 | 28,762,536 | -0.88(-2.17%) |
Sep 03, 2015 | 40.63 | 41.10 | 40.49 | 40.66 | 20,270,532 | +0.34(+0.85%) |
Sep 02, 2015 | 40.70 | 40.70 | 39.76 | 40.32 | 26,977,456 | +0.78(+1.96%) |
Sep 01, 2015 | 40.41 | 40.57 | 39.18 | 39.54 | 36,147,972 | -1.81(-4.39%) |
Aug 31, 2015 | 41.41 | 41.53 | 41.15 | 41.35 | 17,850,624 | -0.16(-0.39%) |
Aug 28, 2015 | 41.68 | 41.82 | 41.13 | 41.52 | 23,653,694 | -0.38(-0.91%) |
Aug 27, 2015 | 41.44 | 41.95 | 41.01 | 41.90 | 34,112,404 | +1.34(+3.31%) |
Aug 26, 2015 | 39.98 | 40.64 | 39.22 | 40.56 | 38,990,692 | +1.77(+4.56%) |
Aug 25, 2015 | 41.53 | 41.60 | 38.77 | 38.79 | 40,025,436 | -0.95(-2.40%) |
Aug 24, 2015 | 38.15 | 41.28 | 37.03 | 39.74 | 51,837,848 | -2.11(-5.04%) |
Aug 21, 2015 | 42.91 | 43.25 | 41.84 | 41.85 | 41,207,812 | -1.67(-3.83%) |
Aug 20, 2015 | 43.78 | 43.86 | 43.51 | 43.52 | 26,869,906 | -0.73(-1.65%) |
Aug 19, 2015 | 44.42 | 44.63 | 44.16 | 44.25 | 17,724,810 | -0.37(-0.83%) |
Aug 18, 2015 | 44.52 | 44.76 | 44.41 | 44.62 | 13,645,239 | +0.15(+0.33%) |
Aug 17, 2015 | 44.22 | 44.59 | 44.15 | 44.47 | 14,781,752 | +0.02(+0.03%) |
Aug 14, 2015 | 44.12 | 44.49 | 44.06 | 44.46 | 12,563,759 | +0.34(+0.77%) |
Aug 13, 2015 | 44.01 | 44.30 | 43.91 | 44.12 | 15,305,534 | +0.13(+0.30%) |
Aug 12, 2015 | 44.12 | 44.16 | 43.58 | 43.98 | 28,213,742 | -0.38(-0.86%) |
Aug 11, 2015 | 44.38 | 44.63 | 44.19 | 44.36 | 19,892,382 | -0.57(-1.26%) |
Aug 10, 2015 | 44.82 | 44.96 | 44.73 | 44.93 | 15,987,627 | +0.36(+0.82%) |
Aug 07, 2015 | 44.64 | 44.87 | 44.23 | 44.56 | 17,533,414 | -0.05(-0.10%) |
Aug 06, 2015 | 44.70 | 44.94 | 44.51 | 44.61 | 16,192,724 | -0.09(-0.21%) |
Aug 05, 2015 | 44.83 | 44.99 | 44.57 | 44.70 | 15,516,904 | +0.16(+0.36%) |
Aug 04, 2015 | 44.51 | 44.81 | 44.46 | 44.55 | 15,995,847 | -0.07(-0.16%) |