Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 42.74 | 42.83 | 42.45 | 42.47 | 1,608,275 | -0.22(-0.52%) |
Oct 29, 2015 | 43.07 | 43.08 | 42.48 | 42.69 | 1,175,260 | -0.32(-0.75%) |
Oct 28, 2015 | 42.84 | 43.42 | 42.71 | 43.02 | 943,942 | +0.00(+0.01%) |
Oct 27, 2015 | 42.96 | 43.08 | 42.76 | 43.01 | 1,057,582 | +0.02(+0.06%) |
Oct 26, 2015 | 43.53 | 43.53 | 42.92 | 42.99 | 1,056,112 | -0.40(-0.93%) |
Oct 23, 2015 | 43.15 | 43.55 | 42.16 | 43.39 | 1,058,910 | -0.20(-0.45%) |
Oct 22, 2015 | 43.04 | 43.65 | 42.06 | 43.59 | 1,981,365 | +0.35(+0.80%) |
Oct 21, 2015 | 43.27 | 43.40 | 43.09 | 43.24 | 913,122 | +0.05(+0.12%) |
Oct 20, 2015 | 43.10 | 43.27 | 42.92 | 43.19 | 712,660 | +0.21(+0.48%) |
Oct 19, 2015 | 42.87 | 43.02 | 42.54 | 42.98 | 821,142 | +0.11(+0.25%) |
Oct 16, 2015 | 42.54 | 42.87 | 42.34 | 42.87 | 737,495 | +0.50(+1.19%) |
Oct 15, 2015 | 42.71 | 42.82 | 42.30 | 42.37 | 1,669,495 | +0.07(+0.16%) |
Oct 14, 2015 | 42.62 | 42.62 | 42.25 | 42.30 | 1,104,970 | -0.22(-0.51%) |
Oct 13, 2015 | 42.62 | 42.95 | 42.38 | 42.52 | 1,348,737 | -0.07(-0.17%) |
Oct 12, 2015 | 42.30 | 42.74 | 42.08 | 42.59 | 1,160,840 | +0.31(+0.73%) |
Oct 09, 2015 | 42.05 | 42.63 | 41.86 | 42.28 | 1,438,697 | +0.09(+0.22%) |
Oct 08, 2015 | 41.31 | 42.26 | 41.30 | 42.19 | 1,652,757 | +0.67(+1.62%) |
Oct 07, 2015 | 41.56 | 41.66 | 41.07 | 41.52 | 1,179,335 | +0.23(+0.55%) |
Oct 06, 2015 | 41.00 | 41.54 | 40.88 | 41.29 | 2,649,770 | +0.08(+0.19%) |
Oct 05, 2015 | 40.08 | 41.34 | 40.08 | 41.21 | 3,948,725 | +1.32(+3.32%) |
Oct 02, 2015 | 38.81 | 39.90 | 38.71 | 39.88 | 2,544,150 | +0.61(+1.55%) |
Oct 01, 2015 | 38.80 | 39.31 | 38.66 | 39.28 | 2,892,667 | +0.52(+1.33%) |
Sep 30, 2015 | 38.68 | 38.80 | 38.19 | 38.76 | 1,942,412 | +0.55(+1.44%) |
Sep 29, 2015 | 38.54 | 38.79 | 37.94 | 38.21 | 2,611,862 | -0.28(-0.72%) |
Sep 28, 2015 | 39.05 | 39.42 | 38.46 | 38.48 | 2,943,190 | -1.35(-3.38%) |
Sep 25, 2015 | 39.64 | 40.11 | 39.50 | 39.83 | 2,234,900 | +0.40(+1.00%) |
Sep 24, 2015 | 39.08 | 39.79 | 39.03 | 39.44 | 2,130,660 | +0.00(+0.01%) |
Sep 23, 2015 | 39.57 | 39.77 | 39.30 | 39.43 | 1,156,895 | -0.24(-0.60%) |
Sep 22, 2015 | 39.67 | 40.05 | 39.46 | 39.67 | 3,242,710 | -0.28(-0.70%) |
Sep 21, 2015 | 39.48 | 40.32 | 39.30 | 39.95 | 4,592,580 | +0.45(+1.14%) |
Sep 18, 2015 | 38.37 | 39.50 | 38.27 | 39.50 | 20,190,062 | +0.74(+1.92%) |
Sep 17, 2015 | 38.92 | 39.21 | 38.66 | 38.76 | 3,065,995 | -0.15(-0.39%) |
Sep 16, 2015 | 38.81 | 39.18 | 38.70 | 38.91 | 1,816,907 | +0.25(+0.64%) |
Sep 15, 2015 | 38.32 | 38.79 | 38.01 | 38.66 | 2,080,857 | +0.43(+1.12%) |
Sep 14, 2015 | 38.46 | 38.58 | 37.89 | 38.23 | 3,172,045 | -0.22(-0.58%) |
Sep 11, 2015 | 38.84 | 38.84 | 37.91 | 38.46 | 3,999,947 | -0.54(-1.37%) |
Sep 10, 2015 | 38.34 | 39.24 | 38.26 | 38.99 | 2,566,892 | +0.53(+1.37%) |
Sep 09, 2015 | 39.51 | 39.56 | 38.38 | 38.46 | 2,373,905 | -0.72(-1.83%) |
Sep 08, 2015 | 38.64 | 39.18 | 38.43 | 39.18 | 3,060,347 | +1.10(+2.88%) |
Sep 04, 2015 | 38.54 | 38.08 | 38.08 | 38.08 | 5,247,500 | -0.88(-2.27%) |
Sep 03, 2015 | 38.73 | 39.33 | 38.43 | 38.97 | 2,141,432 | +0.24(+0.61%) |
Sep 02, 2015 | 38.70 | 38.80 | 38.41 | 38.73 | 2,800,895 | +0.35(+0.92%) |
Sep 01, 2015 | 38.56 | 38.72 | 38.18 | 38.38 | 3,667,082 | -0.86(-2.19%) |
Aug 31, 2015 | 39.26 | 39.48 | 39.06 | 39.24 | 2,191,960 | -0.15(-0.38%) |
Aug 28, 2015 | 39.11 | 39.50 | 38.76 | 39.39 | 2,682,417 | +0.29(+0.74%) |
Aug 27, 2015 | 39.74 | 39.83 | 38.55 | 39.10 | 3,253,417 | -0.21(-0.53%) |
Aug 26, 2015 | 39.60 | 39.82 | 38.01 | 39.31 | 3,834,157 | +0.02(+0.05%) |
Aug 25, 2015 | 40.03 | 40.84 | 39.29 | 39.29 | 3,019,817 | -0.33(-0.83%) |
Aug 24, 2015 | 38.74 | 40.36 | 37.84 | 39.62 | 3,564,817 | -1.28(-3.13%) |
Aug 21, 2015 | 41.76 | 41.92 | 40.89 | 40.90 | 2,534,097 | -1.08(-2.58%) |
Aug 20, 2015 | 42.18 | 42.68 | 41.96 | 41.98 | 1,774,127 | -0.66(-1.56%) |
Aug 19, 2015 | 42.96 | 43.12 | 42.46 | 42.64 | 1,770,570 | -0.63(-1.45%) |
Aug 18, 2015 | 43.28 | 43.68 | 43.15 | 43.27 | 1,261,497 | -0.23(-0.53%) |
Aug 17, 2015 | 43.39 | 43.56 | 42.98 | 43.50 | 1,196,552 | +0.10(+0.24%) |
Aug 14, 2015 | 43.30 | 43.47 | 42.86 | 43.40 | 1,508,810 | -0.06(-0.14%) |
Aug 13, 2015 | 43.50 | 43.78 | 43.32 | 43.46 | 1,468,967 | -0.04(-0.10%) |
Aug 12, 2015 | 44.14 | 44.28 | 43.09 | 43.50 | 2,046,952 | -0.74(-1.66%) |
Aug 11, 2015 | 43.76 | 44.33 | 43.71 | 44.24 | 1,269,330 | +0.03(+0.06%) |
Aug 10, 2015 | 44.20 | 44.27 | 43.96 | 44.21 | 1,069,642 | +0.29(+0.66%) |
Aug 07, 2015 | 44.10 | 44.14 | 43.50 | 43.92 | 1,108,565 | -0.40(-0.90%) |
Aug 06, 2015 | 43.93 | 44.42 | 43.80 | 44.32 | 1,184,132 | +0.05(+0.11%) |
Aug 05, 2015 | 44.00 | 44.32 | 43.83 | 44.28 | 1,089,870 | +0.47(+1.08%) |
Aug 04, 2015 | 43.38 | 43.83 | 43.12 | 43.80 | 871,070 | +0.38(+0.87%) |