Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 45.78 | 46.00 | 45.33 | 45.60 | 8,366,495 | +0.08(+0.17%) |
Oct 29, 2015 | 43.77 | 45.63 | 43.72 | 45.52 | 10,507,871 | +1.65(+3.77%) |
Oct 28, 2015 | 43.23 | 44.59 | 42.66 | 43.87 | 10,898,686 | +0.66(+1.54%) |
Oct 27, 2015 | 42.64 | 43.39 | 42.44 | 43.20 | 9,872,838 | +0.39(+0.90%) |
Oct 26, 2015 | 42.69 | 43.17 | 42.39 | 42.82 | 6,485,982 | +0.10(+0.24%) |
Oct 23, 2015 | 41.87 | 43.24 | 41.83 | 42.71 | 7,127,265 | +0.96(+2.30%) |
Oct 22, 2015 | 41.34 | 41.90 | 40.84 | 41.75 | 8,860,528 | +0.73(+1.79%) |
Oct 21, 2015 | 41.71 | 41.91 | 40.92 | 41.02 | 6,971,206 | -0.54(-1.30%) |
Oct 20, 2015 | 42.36 | 42.40 | 40.80 | 41.56 | 8,844,381 | -0.93(-2.20%) |
Oct 19, 2015 | 43.74 | 43.79 | 42.27 | 42.49 | 8,699,234 | -1.60(-3.64%) |
Oct 16, 2015 | 44.05 | 44.12 | 43.43 | 44.09 | 6,236,187 | +0.28(+0.65%) |
Oct 15, 2015 | 42.80 | 43.87 | 42.60 | 43.81 | 6,288,513 | +1.36(+3.19%) |
Oct 14, 2015 | 43.13 | 43.21 | 42.33 | 42.46 | 6,909,343 | -0.54(-1.25%) |
Oct 13, 2015 | 44.41 | 44.57 | 42.82 | 43.00 | 9,760,624 | -1.62(-3.63%) |
Oct 12, 2015 | 44.60 | 44.78 | 44.08 | 44.61 | 4,766,863 | +0.21(+0.47%) |
Oct 09, 2015 | 45.13 | 45.91 | 43.74 | 44.41 | 9,618,384 | -1.04(-2.30%) |
Oct 08, 2015 | 44.44 | 45.75 | 44.43 | 45.45 | 7,012,741 | +0.77(+1.73%) |
Oct 07, 2015 | 44.71 | 44.88 | 43.41 | 44.68 | 8,686,396 | +0.45(+1.02%) |
Oct 06, 2015 | 44.63 | 44.86 | 43.65 | 44.23 | 9,131,543 | -0.44(-0.99%) |
Oct 05, 2015 | 44.25 | 44.86 | 44.06 | 44.67 | 9,635,148 | +1.02(+2.35%) |
Oct 02, 2015 | 42.55 | 43.66 | 41.87 | 43.65 | 7,253,221 | +0.59(+1.38%) |
Oct 01, 2015 | 41.68 | 43.13 | 41.31 | 43.05 | 9,912,192 | +1.48(+3.56%) |
Sep 30, 2015 | 41.19 | 41.97 | 40.91 | 41.57 | 9,228,783 | +0.94(+2.32%) |
Sep 29, 2015 | 40.34 | 41.56 | 40.26 | 40.63 | 9,954,847 | +0.59(+1.49%) |
Sep 28, 2015 | 41.74 | 42.39 | 39.87 | 40.03 | 9,758,342 | -2.03(-4.82%) |
Sep 25, 2015 | 41.62 | 42.38 | 41.13 | 42.06 | 9,628,685 | +0.70(+1.69%) |
Sep 24, 2015 | 41.05 | 41.94 | 40.55 | 41.36 | 8,363,505 | -0.01(-0.03%) |
Sep 23, 2015 | 41.18 | 42.22 | 40.96 | 41.38 | 9,107,652 | +0.41(+1.01%) |
Sep 22, 2015 | 40.79 | 41.46 | 40.58 | 40.96 | 7,881,975 | -0.33(-0.79%) |
Sep 21, 2015 | 41.79 | 42.25 | 41.16 | 41.29 | 7,532,848 | -0.15(-0.37%) |
Sep 18, 2015 | 41.30 | 42.15 | 41.22 | 41.44 | 12,717,371 | -0.47(-1.12%) |
Sep 17, 2015 | 41.49 | 42.61 | 41.03 | 41.91 | 8,789,271 | +0.20(+0.48%) |
Sep 16, 2015 | 42.50 | 42.52 | 40.95 | 41.71 | 15,779,195 | -0.79(-1.86%) |
Sep 15, 2015 | 42.05 | 42.69 | 41.53 | 42.50 | 8,443,883 | +0.49(+1.17%) |
Sep 14, 2015 | 43.36 | 43.36 | 41.93 | 42.01 | 8,435,905 | -1.51(-3.47%) |
Sep 11, 2015 | 43.23 | 43.74 | 42.81 | 43.51 | 7,730,661 | -0.03(-0.06%) |
Sep 10, 2015 | 42.64 | 43.98 | 42.61 | 43.54 | 10,390,626 | +0.91(+2.13%) |
Sep 09, 2015 | 42.33 | 43.51 | 42.23 | 42.64 | 12,969,310 | +0.56(+1.33%) |
Sep 08, 2015 | 41.22 | 42.32 | 41.05 | 42.08 | 10,737,919 | +1.64(+4.05%) |
Sep 04, 2015 | 40.52 | 40.44 | 40.44 | 40.44 | 9,141,710 | -0.65(-1.58%) |
Sep 03, 2015 | 40.85 | 41.85 | 40.85 | 41.09 | 10,124,700 | +0.27(+0.66%) |
Sep 02, 2015 | 40.30 | 40.84 | 39.46 | 40.82 | 11,166,909 | +1.11(+2.80%) |
Sep 01, 2015 | 40.14 | 40.33 | 39.18 | 39.70 | 13,896,742 | -1.34(-3.27%) |
Aug 31, 2015 | 40.60 | 42.11 | 40.26 | 41.04 | 13,482,295 | +0.24(+0.58%) |
Aug 28, 2015 | 40.70 | 41.36 | 40.32 | 40.81 | 11,112,762 | +0.45(+1.11%) |
Aug 27, 2015 | 41.93 | 41.99 | 39.19 | 40.36 | 16,118,236 | -0.35(-0.85%) |
Aug 26, 2015 | 40.79 | 40.89 | 39.04 | 40.71 | 13,154,576 | +0.86(+2.15%) |
Aug 25, 2015 | 42.01 | 42.19 | 39.80 | 39.85 | 14,366,670 | -0.63(-1.55%) |
Aug 24, 2015 | 38.53 | 41.81 | 35.75 | 40.48 | 15,835,209 | -1.81(-4.29%) |
Aug 21, 2015 | 44.96 | 45.05 | 42.26 | 42.29 | 18,193,118 | -4.23(-9.09%) |
Aug 20, 2015 | 46.76 | 47.41 | 46.41 | 46.52 | 8,606,042 | -0.43(-0.91%) |
Aug 19, 2015 | 47.97 | 47.98 | 46.58 | 46.94 | 8,721,765 | -1.11(-2.30%) |
Aug 18, 2015 | 48.16 | 48.42 | 47.48 | 48.05 | 5,751,453 | -0.17(-0.36%) |
Aug 17, 2015 | 46.83 | 48.32 | 46.74 | 48.22 | 6,814,746 | +1.11(+2.35%) |
Aug 14, 2015 | 48.00 | 48.20 | 46.88 | 47.12 | 8,865,891 | -1.08(-2.24%) |
Aug 13, 2015 | 48.62 | 49.46 | 47.84 | 48.20 | 12,980,466 | -0.35(-0.73%) |
Aug 12, 2015 | 48.42 | 48.96 | 47.42 | 48.55 | 12,695,975 | -0.17(-0.34%) |
Aug 11, 2015 | 47.12 | 48.85 | 46.76 | 48.72 | 10,965,244 | +0.99(+2.07%) |
Aug 10, 2015 | 45.63 | 47.75 | 45.49 | 47.73 | 12,236,377 | +2.48(+5.47%) |
Aug 07, 2015 | 45.04 | 45.44 | 44.58 | 45.25 | 5,712,301 | -0.18(-0.40%) |
Aug 06, 2015 | 44.62 | 45.60 | 44.27 | 45.43 | 7,377,597 | +0.59(+1.33%) |
Aug 05, 2015 | 45.22 | 45.65 | 44.36 | 44.84 | 11,303,579 | +0.27(+0.61%) |
Aug 04, 2015 | 44.78 | 45.04 | 44.04 | 44.57 | 8,660,997 | -0.16(-0.36%) |