Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.29 | 40.49 | 39.78 | 40.02 | 2,677,932 | -0.26(-0.65%) |
Oct 29, 2015 | 39.18 | 40.30 | 39.16 | 40.28 | 2,552,302 | +0.70(+1.78%) |
Oct 28, 2015 | 38.40 | 39.58 | 38.40 | 39.58 | 2,682,929 | +1.23(+3.22%) |
Oct 27, 2015 | 38.21 | 38.51 | 37.62 | 38.34 | 3,245,239 | -0.02(-0.04%) |
Oct 26, 2015 | 38.28 | 38.71 | 37.99 | 38.36 | 2,312,904 | +0.01(+0.02%) |
Oct 23, 2015 | 38.04 | 38.84 | 37.94 | 38.35 | 2,593,591 | +0.43(+1.14%) |
Oct 22, 2015 | 37.66 | 38.02 | 37.20 | 37.92 | 2,535,694 | +0.34(+0.89%) |
Oct 21, 2015 | 37.45 | 37.87 | 36.59 | 37.58 | 5,581,756 | -0.34(-0.88%) |
Oct 20, 2015 | 38.89 | 38.89 | 37.59 | 37.92 | 4,107,704 | -1.02(-2.62%) |
Oct 19, 2015 | 40.92 | 40.99 | 38.82 | 38.94 | 3,514,762 | -2.32(-5.62%) |
Oct 16, 2015 | 41.08 | 41.58 | 40.86 | 41.26 | 2,394,083 | +0.22(+0.54%) |
Oct 15, 2015 | 40.30 | 41.20 | 40.12 | 41.04 | 3,123,783 | +0.94(+2.34%) |
Oct 14, 2015 | 40.31 | 40.59 | 39.87 | 40.10 | 2,928,936 | -0.14(-0.35%) |
Oct 13, 2015 | 40.88 | 41.23 | 39.99 | 40.24 | 3,631,309 | -0.83(-2.03%) |
Oct 12, 2015 | 41.30 | 41.47 | 40.63 | 41.07 | 2,630,178 | -0.05(-0.12%) |
Oct 09, 2015 | 41.96 | 42.17 | 40.39 | 41.12 | 3,080,971 | -0.75(-1.80%) |
Oct 08, 2015 | 41.21 | 42.09 | 40.94 | 41.87 | 3,858,616 | +0.57(+1.38%) |
Oct 07, 2015 | 41.68 | 41.76 | 40.48 | 41.30 | 3,437,853 | +0.27(+0.66%) |
Oct 06, 2015 | 41.86 | 42.02 | 40.99 | 41.03 | 4,101,259 | -0.88(-2.11%) |
Oct 05, 2015 | 41.62 | 42.17 | 40.99 | 41.91 | 3,241,772 | +0.60(+1.46%) |
Oct 02, 2015 | 40.24 | 41.32 | 39.60 | 41.31 | 3,036,346 | +0.74(+1.83%) |
Oct 01, 2015 | 39.93 | 40.79 | 39.59 | 40.56 | 2,946,797 | +0.65(+1.64%) |
Sep 30, 2015 | 38.78 | 39.98 | 38.55 | 39.91 | 3,451,635 | +1.69(+4.43%) |
Sep 29, 2015 | 38.70 | 39.56 | 38.00 | 38.22 | 3,475,013 | -0.37(-0.95%) |
Sep 28, 2015 | 40.65 | 41.19 | 38.18 | 38.59 | 3,580,007 | -2.08(-5.10%) |
Sep 25, 2015 | 39.68 | 42.03 | 39.12 | 40.66 | 7,849,131 | +1.19(+3.02%) |
Sep 24, 2015 | 38.45 | 39.65 | 38.20 | 39.47 | 3,057,601 | +0.92(+2.37%) |
Sep 23, 2015 | 38.42 | 39.44 | 38.22 | 38.55 | 3,007,297 | +0.34(+0.88%) |
Sep 22, 2015 | 37.66 | 38.45 | 37.48 | 38.22 | 3,082,317 | +0.16(+0.43%) |
Sep 21, 2015 | 38.30 | 38.78 | 38.00 | 38.06 | 3,451,738 | -0.12(-0.32%) |
Sep 18, 2015 | 37.77 | 38.86 | 37.49 | 38.18 | 6,719,955 | +0.11(+0.28%) |
Sep 17, 2015 | 37.13 | 39.18 | 36.72 | 38.07 | 7,276,260 | +1.02(+2.76%) |
Sep 16, 2015 | 37.99 | 38.12 | 36.69 | 37.05 | 4,724,641 | -1.05(-2.75%) |
Sep 15, 2015 | 37.60 | 38.22 | 37.13 | 38.10 | 3,669,088 | +0.69(+1.86%) |
Sep 14, 2015 | 39.33 | 39.33 | 37.36 | 37.40 | 2,952,224 | -1.90(-4.84%) |
Sep 11, 2015 | 39.29 | 39.53 | 38.70 | 39.31 | 2,343,781 | -0.04(-0.10%) |
Sep 10, 2015 | 38.87 | 39.77 | 38.27 | 39.35 | 3,468,192 | +0.91(+2.36%) |
Sep 09, 2015 | 39.56 | 39.80 | 38.37 | 38.44 | 3,855,009 | -0.70(-1.80%) |
Sep 08, 2015 | 38.64 | 39.23 | 37.98 | 39.14 | 3,782,060 | +1.21(+3.19%) |
Sep 04, 2015 | 37.84 | 37.93 | 37.93 | 37.93 | 4,467,572 | -0.45(-1.17%) |
Sep 03, 2015 | 38.43 | 39.15 | 38.02 | 38.38 | 3,662,826 | +0.18(+0.47%) |
Sep 02, 2015 | 37.62 | 38.21 | 37.08 | 38.20 | 4,619,716 | +1.20(+3.25%) |
Sep 01, 2015 | 37.48 | 37.77 | 36.78 | 37.00 | 4,294,843 | -1.29(-3.37%) |
Aug 31, 2015 | 38.04 | 38.98 | 37.88 | 38.29 | 4,385,084 | +0.29(+0.75%) |
Aug 28, 2015 | 37.71 | 38.45 | 37.65 | 38.01 | 2,928,607 | +0.40(+1.06%) |
Aug 27, 2015 | 38.32 | 38.42 | 36.83 | 37.61 | 4,171,555 | +0.11(+0.30%) |
Aug 26, 2015 | 37.37 | 37.54 | 36.22 | 37.50 | 3,855,774 | +0.91(+2.48%) |
Aug 25, 2015 | 38.69 | 38.69 | 36.48 | 36.59 | 4,374,592 | -0.87(-2.32%) |
Aug 24, 2015 | 35.46 | 38.79 | 35.35 | 37.46 | 5,736,627 | -1.40(-3.59%) |
Aug 21, 2015 | 40.30 | 41.19 | 38.84 | 38.85 | 6,815,300 | -2.99(-7.14%) |
Aug 20, 2015 | 41.98 | 43.01 | 41.66 | 41.84 | 3,853,704 | -0.75(-1.75%) |
Aug 19, 2015 | 43.10 | 43.28 | 42.44 | 42.58 | 2,904,612 | -0.63(-1.46%) |
Aug 18, 2015 | 43.22 | 43.38 | 42.73 | 43.22 | 2,090,661 | -0.11(-0.24%) |
Aug 17, 2015 | 42.96 | 43.45 | 42.63 | 43.32 | 2,487,893 | +0.45(+1.06%) |
Aug 14, 2015 | 43.14 | 43.38 | 42.65 | 42.87 | 3,017,732 | -0.35(-0.81%) |
Aug 13, 2015 | 43.54 | 44.41 | 42.91 | 43.22 | 4,214,905 | -0.42(-0.97%) |
Aug 12, 2015 | 43.24 | 43.82 | 42.65 | 43.64 | 3,720,211 | -0.02(-0.04%) |
Aug 11, 2015 | 41.85 | 43.70 | 41.44 | 43.65 | 5,539,259 | +1.10(+2.57%) |
Aug 10, 2015 | 41.02 | 42.58 | 40.94 | 42.56 | 4,247,740 | +1.76(+4.32%) |
Aug 07, 2015 | 41.09 | 41.37 | 40.44 | 40.80 | 3,897,406 | -0.37(-0.89%) |
Aug 06, 2015 | 40.31 | 41.77 | 40.12 | 41.16 | 5,593,364 | +1.01(+2.53%) |
Aug 05, 2015 | 38.70 | 40.33 | 38.23 | 40.15 | 6,781,502 | +2.12(+5.57%) |
Aug 04, 2015 | 38.29 | 38.81 | 37.80 | 38.03 | 2,831,539 | -0.25(-0.66%) |