Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 45.76 | 45.99 | 45.31 | 45.58 | 8,369,300 | +0.08(+0.17%) |
Oct 29, 2015 | 43.76 | 45.62 | 43.71 | 45.50 | 10,511,393 | +1.65(+3.77%) |
Oct 28, 2015 | 43.22 | 44.58 | 42.64 | 43.85 | 10,902,340 | +0.66(+1.54%) |
Oct 27, 2015 | 42.62 | 43.37 | 42.42 | 43.19 | 9,876,147 | +0.39(+0.90%) |
Oct 26, 2015 | 42.68 | 43.15 | 42.37 | 42.80 | 6,488,156 | +0.10(+0.24%) |
Oct 23, 2015 | 41.86 | 43.23 | 41.82 | 42.70 | 7,129,654 | +0.96(+2.30%) |
Oct 22, 2015 | 41.33 | 41.89 | 40.83 | 41.74 | 8,863,499 | +0.73(+1.79%) |
Oct 21, 2015 | 41.69 | 41.90 | 40.91 | 41.00 | 6,973,543 | -0.54(-1.30%) |
Oct 20, 2015 | 42.34 | 42.38 | 40.78 | 41.54 | 8,847,346 | -0.93(-2.20%) |
Oct 19, 2015 | 43.73 | 43.78 | 42.25 | 42.48 | 8,702,150 | -1.60(-3.64%) |
Oct 16, 2015 | 44.03 | 44.11 | 43.42 | 44.08 | 6,238,277 | +0.28(+0.65%) |
Oct 15, 2015 | 42.79 | 43.85 | 42.59 | 43.80 | 6,290,621 | +1.36(+3.19%) |
Oct 14, 2015 | 43.12 | 43.20 | 42.31 | 42.44 | 6,911,659 | -0.54(-1.25%) |
Oct 13, 2015 | 44.40 | 44.56 | 42.81 | 42.98 | 9,763,896 | -1.62(-3.63%) |
Oct 12, 2015 | 44.59 | 44.76 | 44.07 | 44.60 | 4,768,461 | +0.21(+0.47%) |
Oct 09, 2015 | 45.12 | 45.90 | 43.72 | 44.39 | 9,621,609 | -1.04(-2.30%) |
Oct 08, 2015 | 44.43 | 45.73 | 44.41 | 45.44 | 7,015,092 | +0.77(+1.73%) |
Oct 07, 2015 | 44.70 | 44.87 | 43.40 | 44.66 | 8,689,308 | +0.45(+1.02%) |
Oct 06, 2015 | 44.61 | 44.85 | 43.63 | 44.21 | 9,134,604 | -0.44(-0.99%) |
Oct 05, 2015 | 44.24 | 44.85 | 44.05 | 44.65 | 9,638,378 | +1.02(+2.35%) |
Oct 02, 2015 | 42.54 | 43.64 | 41.85 | 43.63 | 7,255,653 | +0.59(+1.38%) |
Oct 01, 2015 | 41.67 | 43.11 | 41.29 | 43.04 | 9,915,515 | +1.48(+3.56%) |
Sep 30, 2015 | 41.18 | 41.96 | 40.90 | 41.56 | 9,231,877 | +0.94(+2.32%) |
Sep 29, 2015 | 40.33 | 41.55 | 40.25 | 40.62 | 9,958,185 | +0.59(+1.49%) |
Sep 28, 2015 | 41.72 | 42.38 | 39.86 | 40.02 | 9,761,614 | -2.03(-4.82%) |
Sep 25, 2015 | 41.60 | 42.37 | 41.12 | 42.05 | 9,631,913 | +0.70(+1.69%) |
Sep 24, 2015 | 41.04 | 41.93 | 40.53 | 41.35 | 8,366,309 | -0.01(-0.03%) |
Sep 23, 2015 | 41.17 | 42.21 | 40.95 | 41.36 | 9,110,705 | +0.41(+1.01%) |
Sep 22, 2015 | 40.78 | 41.45 | 40.57 | 40.95 | 7,884,618 | -0.32(-0.79%) |
Sep 21, 2015 | 41.78 | 42.23 | 41.14 | 41.27 | 7,535,373 | -0.15(-0.37%) |
Sep 18, 2015 | 41.29 | 42.14 | 41.20 | 41.43 | 12,721,634 | -0.47(-1.12%) |
Sep 17, 2015 | 41.47 | 42.60 | 41.02 | 41.90 | 8,792,217 | +0.20(+0.48%) |
Sep 16, 2015 | 42.49 | 42.51 | 40.94 | 41.69 | 15,784,485 | -0.79(-1.86%) |
Sep 15, 2015 | 42.04 | 42.68 | 41.52 | 42.48 | 8,446,714 | +0.49(+1.17%) |
Sep 14, 2015 | 43.35 | 43.35 | 41.92 | 41.99 | 8,438,733 | -1.51(-3.47%) |
Sep 11, 2015 | 43.22 | 43.72 | 42.79 | 43.50 | 7,733,253 | -0.03(-0.06%) |
Sep 10, 2015 | 42.62 | 43.97 | 42.59 | 43.53 | 10,394,109 | +0.91(+2.13%) |
Sep 09, 2015 | 42.32 | 43.49 | 42.22 | 42.62 | 12,973,658 | +0.56(+1.33%) |
Sep 08, 2015 | 41.20 | 42.31 | 41.04 | 42.06 | 10,741,518 | +1.64(+4.05%) |
Sep 04, 2015 | 40.51 | 40.42 | 40.42 | 40.42 | 9,144,775 | -0.65(-1.58%) |
Sep 03, 2015 | 40.84 | 41.83 | 40.84 | 41.07 | 10,128,094 | +0.27(+0.66%) |
Sep 02, 2015 | 40.29 | 40.82 | 39.45 | 40.80 | 11,170,653 | +1.11(+2.81%) |
Sep 01, 2015 | 40.13 | 40.31 | 39.17 | 39.69 | 13,901,400 | -1.34(-3.27%) |
Aug 31, 2015 | 40.58 | 42.10 | 40.25 | 41.03 | 13,486,815 | +0.24(+0.58%) |
Aug 28, 2015 | 40.69 | 41.34 | 40.30 | 40.80 | 11,116,487 | +0.45(+1.11%) |
Aug 27, 2015 | 41.92 | 41.98 | 39.18 | 40.35 | 16,123,639 | -0.35(-0.85%) |
Aug 26, 2015 | 40.78 | 40.88 | 39.03 | 40.69 | 13,158,986 | +0.86(+2.15%) |
Aug 25, 2015 | 41.99 | 42.18 | 39.79 | 39.83 | 14,371,486 | -0.63(-1.55%) |
Aug 24, 2015 | 38.52 | 41.80 | 35.73 | 40.46 | 15,840,517 | -1.81(-4.29%) |
Aug 21, 2015 | 44.94 | 45.03 | 42.25 | 42.28 | 18,199,216 | -4.22(-9.09%) |
Aug 20, 2015 | 46.74 | 47.39 | 46.40 | 46.50 | 8,608,927 | -0.43(-0.91%) |
Aug 19, 2015 | 47.95 | 47.97 | 46.56 | 46.93 | 8,724,688 | -1.11(-2.30%) |
Aug 18, 2015 | 48.15 | 48.40 | 47.47 | 48.04 | 5,753,381 | -0.17(-0.36%) |
Aug 17, 2015 | 46.81 | 48.30 | 46.72 | 48.21 | 6,817,031 | +1.11(+2.35%) |
Aug 14, 2015 | 47.98 | 48.19 | 46.87 | 47.10 | 8,868,863 | -1.08(-2.24%) |
Aug 13, 2015 | 48.60 | 49.44 | 47.83 | 48.18 | 12,984,817 | -0.35(-0.73%) |
Aug 12, 2015 | 48.41 | 48.94 | 47.41 | 48.53 | 12,700,232 | -0.17(-0.34%) |
Aug 11, 2015 | 47.10 | 48.84 | 46.74 | 48.70 | 10,968,920 | +0.99(+2.07%) |
Aug 10, 2015 | 45.62 | 47.74 | 45.48 | 47.71 | 12,240,479 | +2.48(+5.47%) |
Aug 07, 2015 | 45.03 | 45.43 | 44.56 | 45.23 | 5,714,216 | -0.18(-0.40%) |
Aug 06, 2015 | 44.61 | 45.59 | 44.26 | 45.41 | 7,380,070 | +0.59(+1.33%) |
Aug 05, 2015 | 45.20 | 45.64 | 44.35 | 44.82 | 11,307,369 | +0.27(+0.61%) |
Aug 04, 2015 | 44.76 | 45.03 | 44.02 | 44.55 | 8,663,901 | -0.16(-0.36%) |