Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.90 | 47.48 | 46.28 | 46.30 | 53,007,056 | -0.63(-1.35%) |
Oct 29, 2015 | 47.09 | 47.34 | 46.81 | 46.93 | 34,337,196 | -0.55(-1.15%) |
Oct 28, 2015 | 47.09 | 47.48 | 46.49 | 47.48 | 53,439,632 | +0.26(+0.54%) |
Oct 27, 2015 | 47.48 | 47.82 | 47.12 | 47.22 | 57,979,428 | -0.49(-1.03%) |
Oct 26, 2015 | 46.20 | 47.77 | 46.17 | 47.71 | 73,479,960 | +1.21(+2.61%) |
Oct 23, 2015 | 46.00 | 47.55 | 45.95 | 46.50 | 153,754,288 | +4.26(+10.08%) |
Oct 22, 2015 | 41.80 | 43.05 | 41.42 | 42.24 | 64,304,700 | +0.73(+1.76%) |
Oct 21, 2015 | 42.15 | 42.21 | 41.43 | 41.51 | 28,722,582 | -0.50(-1.19%) |
Oct 20, 2015 | 41.72 | 42.05 | 41.35 | 42.01 | 35,021,892 | +0.13(+0.32%) |
Oct 19, 2015 | 41.71 | 42.11 | 41.35 | 41.88 | 33,410,890 | +0.10(+0.23%) |
Oct 16, 2015 | 41.35 | 41.81 | 41.25 | 41.79 | 30,074,250 | +0.44(+1.06%) |
Oct 15, 2015 | 41.35 | 41.36 | 40.92 | 41.35 | 30,913,960 | +0.29(+0.71%) |
Oct 14, 2015 | 41.03 | 41.42 | 40.92 | 41.06 | 28,080,996 | -0.18(-0.45%) |
Oct 13, 2015 | 40.95 | 41.45 | 40.95 | 41.24 | 22,726,086 | -0.10(-0.23%) |
Oct 12, 2015 | 41.32 | 41.40 | 40.90 | 41.34 | 22,476,908 | -0.10(-0.23%) |
Oct 09, 2015 | 41.73 | 41.79 | 41.27 | 41.43 | 32,519,156 | -0.30(-0.72%) |
Oct 08, 2015 | 40.95 | 41.79 | 40.90 | 41.73 | 38,399,308 | +0.57(+1.39%) |
Oct 07, 2015 | 41.42 | 41.64 | 40.42 | 41.16 | 31,507,912 | +0.04(+0.11%) |
Oct 06, 2015 | 40.75 | 41.49 | 40.65 | 41.12 | 31,279,708 | +0.11(+0.26%) |
Oct 05, 2015 | 40.23 | 41.24 | 40.19 | 41.01 | 39,077,256 | +0.93(+2.33%) |
Oct 02, 2015 | 38.94 | 40.08 | 38.63 | 40.08 | 47,571,332 | +0.84(+2.15%) |
Oct 01, 2015 | 39.36 | 39.36 | 38.48 | 39.23 | 32,582,596 | +0.31(+0.79%) |
Sep 30, 2015 | 38.59 | 38.96 | 38.40 | 38.93 | 39,747,288 | +0.72(+1.89%) |
Sep 29, 2015 | 38.14 | 38.32 | 37.86 | 38.21 | 37,252,072 | +0.13(+0.35%) |
Sep 28, 2015 | 38.55 | 38.77 | 38.00 | 38.07 | 31,396,018 | -0.57(-1.48%) |
Sep 25, 2015 | 39.12 | 39.34 | 38.49 | 38.65 | 33,410,534 | +0.03(+0.07%) |
Sep 24, 2015 | 38.21 | 38.81 | 38.06 | 38.62 | 31,728,894 | +0.04(+0.09%) |
Sep 23, 2015 | 38.64 | 38.85 | 38.27 | 38.58 | 19,493,038 | -0.03(-0.07%) |
Sep 22, 2015 | 38.15 | 38.74 | 38.09 | 38.61 | 31,933,792 | -0.18(-0.48%) |
Sep 21, 2015 | 38.36 | 39.11 | 38.35 | 38.79 | 29,763,722 | +0.55(+1.45%) |
Sep 18, 2015 | 38.26 | 38.69 | 38.11 | 38.24 | 71,794,896 | -0.68(-1.74%) |
Sep 17, 2015 | 38.95 | 39.58 | 38.77 | 38.92 | 37,257,080 | -0.04(-0.11%) |
Sep 16, 2015 | 38.67 | 39.03 | 38.56 | 38.96 | 26,573,774 | +0.28(+0.73%) |
Sep 15, 2015 | 37.99 | 38.95 | 37.89 | 38.68 | 32,832,344 | +0.83(+2.18%) |
Sep 14, 2015 | 38.20 | 38.21 | 37.70 | 37.85 | 26,897,124 | -0.39(-1.01%) |
Sep 11, 2015 | 37.94 | 38.34 | 37.77 | 38.24 | 30,849,910 | +0.17(+0.44%) |
Sep 10, 2015 | 37.92 | 38.51 | 37.59 | 38.07 | 35,664,120 | +0.19(+0.51%) |
Sep 09, 2015 | 38.88 | 39.05 | 37.74 | 37.88 | 38,054,612 | -0.72(-1.87%) |
Sep 08, 2015 | 38.08 | 38.70 | 37.99 | 38.60 | 36,917,280 | +1.13(+3.00%) |
Sep 04, 2015 | 37.65 | 37.48 | 37.48 | 37.48 | 42,227,124 | -0.78(-2.05%) |
Sep 03, 2015 | 38.18 | 38.68 | 38.06 | 38.26 | 32,156,850 | +0.12(+0.32%) |
Sep 02, 2015 | 37.26 | 38.15 | 36.83 | 38.14 | 42,830,948 | +1.35(+3.68%) |
Sep 01, 2015 | 37.09 | 37.46 | 36.64 | 36.78 | 56,495,780 | -1.50(-3.91%) |
Aug 31, 2015 | 38.31 | 38.64 | 37.91 | 38.28 | 39,157,276 | -0.36(-0.93%) |
Aug 28, 2015 | 38.17 | 38.82 | 38.16 | 38.64 | 32,116,760 | +0.03(+0.07%) |
Aug 27, 2015 | 38.02 | 38.65 | 37.75 | 38.61 | 57,921,404 | +1.05(+2.79%) |
Aug 26, 2015 | 36.95 | 37.68 | 36.11 | 37.56 | 72,093,016 | +1.97(+5.54%) |
Aug 25, 2015 | 37.44 | 38.03 | 35.52 | 35.59 | 80,281,608 | -1.06(-2.90%) |
Aug 24, 2015 | 35.58 | 38.09 | 34.93 | 36.66 | 100,910,872 | -1.22(-3.23%) |
Aug 21, 2015 | 39.84 | 40.00 | 37.91 | 37.88 | 79,650,944 | -2.28(-5.67%) |
Aug 20, 2015 | 40.52 | 40.87 | 40.16 | 40.16 | 41,173,036 | -0.84(-2.04%) |
Aug 19, 2015 | 41.14 | 41.41 | 40.72 | 40.99 | 35,799,288 | -0.58(-1.40%) |
Aug 18, 2015 | 41.20 | 41.71 | 41.07 | 41.57 | 26,803,850 | +0.23(+0.55%) |
Aug 17, 2015 | 40.90 | 41.46 | 40.69 | 41.35 | 24,147,916 | +0.28(+0.68%) |
Aug 14, 2015 | 40.66 | 41.15 | 40.65 | 41.07 | 24,576,442 | +0.24(+0.58%) |
Aug 13, 2015 | 41.12 | 41.15 | 40.62 | 40.83 | 25,896,670 | -0.01(-0.02%) |
Aug 12, 2015 | 40.36 | 40.98 | 39.93 | 40.84 | 34,558,152 | +0.29(+0.71%) |
Aug 11, 2015 | 40.91 | 41.01 | 40.10 | 40.55 | 33,459,080 | -0.80(-1.94%) |
Aug 10, 2015 | 41.02 | 41.49 | 40.93 | 41.35 | 26,413,280 | +0.52(+1.26%) |
Aug 07, 2015 | 40.53 | 40.87 | 40.42 | 40.84 | 21,932,216 | +0.10(+0.26%) |
Aug 06, 2015 | 41.69 | 41.74 | 40.48 | 40.73 | 31,321,898 | -0.84(-2.02%) |
Aug 05, 2015 | 41.92 | 42.30 | 41.54 | 41.57 | 30,855,476 | +0.03(+0.08%) |
Aug 04, 2015 | 40.85 | 41.69 | 40.79 | 41.54 | 38,222,036 | +0.64(+1.56%) |