Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 42.95 | 42.95 | 42.14 | 42.22 | 23,657,404 | -0.74(-1.72%) |
Oct 29, 2015 | 43.20 | 43.34 | 42.82 | 42.96 | 14,533,154 | -0.28(-0.65%) |
Oct 28, 2015 | 42.30 | 43.28 | 42.25 | 43.25 | 21,387,332 | +1.04(+2.46%) |
Oct 27, 2015 | 42.10 | 42.37 | 41.97 | 42.21 | 15,955,642 | -0.13(-0.31%) |
Oct 26, 2015 | 42.71 | 42.75 | 42.24 | 42.34 | 16,234,431 | -0.36(-0.84%) |
Oct 23, 2015 | 42.38 | 42.74 | 42.20 | 42.70 | 21,701,088 | +0.54(+1.28%) |
Oct 22, 2015 | 41.65 | 42.47 | 41.65 | 42.16 | 23,417,262 | +0.73(+1.77%) |
Oct 21, 2015 | 41.37 | 42.01 | 41.36 | 41.43 | 22,691,764 | +0.03(+0.08%) |
Oct 20, 2015 | 41.04 | 41.56 | 41.01 | 41.40 | 17,416,662 | +0.41(+0.99%) |
Oct 19, 2015 | 41.15 | 41.34 | 40.91 | 40.99 | 19,893,874 | -0.25(-0.60%) |
Oct 16, 2015 | 41.45 | 41.48 | 40.95 | 41.24 | 20,100,290 | +0.15(+0.36%) |
Oct 15, 2015 | 40.54 | 41.10 | 40.37 | 41.09 | 23,415,152 | +0.93(+2.31%) |
Oct 14, 2015 | 40.32 | 40.48 | 39.57 | 40.17 | 33,681,052 | -0.28(-0.69%) |
Oct 13, 2015 | 40.57 | 40.80 | 40.33 | 40.45 | 20,514,180 | -0.25(-0.61%) |
Oct 12, 2015 | 40.65 | 40.89 | 40.36 | 40.70 | 13,640,549 | +0.03(+0.08%) |
Oct 09, 2015 | 41.35 | 41.38 | 40.54 | 40.66 | 21,775,910 | -0.31(-0.76%) |
Oct 08, 2015 | 40.73 | 41.02 | 40.38 | 40.98 | 19,725,580 | +0.27(+0.67%) |
Oct 07, 2015 | 40.94 | 41.12 | 40.48 | 40.70 | 17,845,800 | +0.12(+0.31%) |
Oct 06, 2015 | 40.70 | 40.98 | 40.49 | 40.58 | 18,579,058 | -0.30(-0.73%) |
Oct 05, 2015 | 40.33 | 41.00 | 40.17 | 40.87 | 19,541,768 | +0.90(+2.24%) |
Oct 02, 2015 | 39.21 | 40.00 | 38.61 | 39.98 | 27,734,618 | -0.14(-0.35%) |
Oct 01, 2015 | 40.17 | 40.45 | 39.71 | 40.12 | 19,941,768 | +0.07(+0.18%) |
Sep 30, 2015 | 40.27 | 40.34 | 39.54 | 40.05 | 26,303,530 | +0.36(+0.90%) |
Sep 29, 2015 | 39.36 | 39.74 | 39.00 | 39.69 | 26,690,526 | +0.41(+1.03%) |
Sep 28, 2015 | 39.83 | 40.01 | 39.15 | 39.28 | 22,627,796 | -0.87(-2.16%) |
Sep 25, 2015 | 40.06 | 40.45 | 39.83 | 40.15 | 23,585,980 | +0.73(+1.84%) |
Sep 24, 2015 | 39.07 | 39.53 | 38.84 | 39.42 | 21,879,504 | -0.18(-0.45%) |
Sep 23, 2015 | 39.68 | 39.73 | 39.39 | 39.60 | 16,054,541 | +0.07(+0.18%) |
Sep 22, 2015 | 39.67 | 39.89 | 39.26 | 39.53 | 27,902,238 | -0.67(-1.67%) |
Sep 21, 2015 | 40.18 | 40.36 | 39.92 | 40.20 | 21,378,604 | +0.40(+1.00%) |
Sep 18, 2015 | 39.99 | 40.15 | 39.54 | 39.81 | 50,726,196 | -0.91(-2.24%) |
Sep 17, 2015 | 41.88 | 42.04 | 40.58 | 40.72 | 32,086,186 | -1.18(-2.81%) |
Sep 16, 2015 | 41.74 | 42.03 | 41.26 | 41.90 | 19,513,348 | +0.20(+0.47%) |
Sep 15, 2015 | 41.37 | 41.95 | 41.19 | 41.70 | 18,342,468 | +0.55(+1.33%) |
Sep 14, 2015 | 41.05 | 41.24 | 40.87 | 41.16 | 20,799,754 | +0.12(+0.29%) |
Sep 11, 2015 | 40.82 | 41.07 | 40.58 | 41.04 | 16,090,884 | +0.05(+0.11%) |
Sep 10, 2015 | 40.61 | 41.23 | 40.40 | 40.99 | 23,074,926 | +0.29(+0.71%) |
Sep 09, 2015 | 41.81 | 41.88 | 40.57 | 40.70 | 20,799,098 | -0.58(-1.40%) |
Sep 08, 2015 | 41.06 | 41.32 | 40.54 | 41.28 | 25,239,256 | +1.28(+3.20%) |
Sep 04, 2015 | 40.40 | 40.00 | 40.00 | 40.00 | 28,598,124 | -0.89(-2.17%) |
Sep 03, 2015 | 40.86 | 41.33 | 40.73 | 40.89 | 20,154,662 | +0.34(+0.85%) |
Sep 02, 2015 | 40.94 | 40.94 | 39.99 | 40.55 | 26,823,248 | +0.78(+1.96%) |
Sep 01, 2015 | 40.64 | 40.80 | 39.41 | 39.77 | 35,941,344 | -1.83(-4.39%) |
Aug 31, 2015 | 41.65 | 41.77 | 41.38 | 41.59 | 17,748,586 | -0.16(-0.39%) |
Aug 28, 2015 | 41.92 | 42.06 | 41.37 | 41.76 | 23,518,486 | -0.38(-0.91%) |
Aug 27, 2015 | 41.68 | 42.19 | 41.24 | 42.14 | 33,917,408 | +1.35(+3.31%) |
Aug 26, 2015 | 40.21 | 40.87 | 39.45 | 40.79 | 38,767,812 | +1.78(+4.56%) |
Aug 25, 2015 | 41.76 | 41.84 | 39.00 | 39.01 | 39,796,644 | -0.96(-2.40%) |
Aug 24, 2015 | 38.37 | 41.52 | 37.24 | 39.97 | 51,541,532 | -2.12(-5.04%) |
Aug 21, 2015 | 43.15 | 43.50 | 42.08 | 42.09 | 40,972,264 | -1.68(-3.83%) |
Aug 20, 2015 | 44.03 | 44.11 | 43.76 | 43.77 | 26,716,314 | -0.73(-1.65%) |
Aug 19, 2015 | 44.67 | 44.88 | 44.42 | 44.50 | 17,623,492 | -0.37(-0.83%) |
Aug 18, 2015 | 44.77 | 45.02 | 44.67 | 44.88 | 13,567,240 | +0.15(+0.33%) |
Aug 17, 2015 | 44.47 | 44.84 | 44.40 | 44.73 | 14,697,257 | +0.02(+0.03%) |
Aug 14, 2015 | 44.37 | 44.74 | 44.31 | 44.71 | 12,491,943 | +0.34(+0.77%) |
Aug 13, 2015 | 44.26 | 44.56 | 44.17 | 44.37 | 15,218,045 | +0.13(+0.30%) |
Aug 12, 2015 | 44.38 | 44.42 | 43.83 | 44.24 | 28,052,468 | -0.38(-0.86%) |
Aug 11, 2015 | 44.63 | 44.88 | 44.45 | 44.62 | 19,778,674 | -0.57(-1.26%) |
Aug 10, 2015 | 45.08 | 45.22 | 44.98 | 45.19 | 15,896,239 | +0.37(+0.82%) |
Aug 07, 2015 | 44.90 | 45.13 | 44.49 | 44.82 | 17,433,190 | -0.05(-0.10%) |
Aug 06, 2015 | 44.96 | 45.20 | 44.77 | 44.87 | 16,100,164 | -0.09(-0.21%) |
Aug 05, 2015 | 45.09 | 45.25 | 44.83 | 44.96 | 15,428,207 | +0.16(+0.36%) |
Aug 04, 2015 | 44.76 | 45.06 | 44.72 | 44.80 | 15,904,412 | -0.07(-0.16%) |