Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.13 | 41.90 | 40.91 | 41.39 | 1,642,238 | +0.52(+1.27%) |
Oct 29, 2015 | 40.09 | 41.10 | 40.09 | 40.87 | 1,579,999 | +0.56(+1.39%) |
Oct 28, 2015 | 40.19 | 40.92 | 39.63 | 40.31 | 4,197,221 | +0.73(+1.84%) |
Oct 27, 2015 | 40.62 | 40.89 | 39.36 | 39.58 | 2,132,272 | -1.31(-3.20%) |
Oct 26, 2015 | 41.23 | 41.51 | 40.56 | 40.89 | 2,528,579 | -0.34(-0.82%) |
Oct 23, 2015 | 40.83 | 41.96 | 40.71 | 41.23 | 2,583,549 | +0.97(+2.40%) |
Oct 22, 2015 | 39.74 | 40.62 | 39.44 | 40.26 | 3,618,051 | +0.59(+1.48%) |
Oct 21, 2015 | 40.32 | 40.53 | 39.55 | 39.67 | 1,545,582 | -0.48(-1.19%) |
Oct 20, 2015 | 39.51 | 40.36 | 39.28 | 40.15 | 2,544,705 | +0.43(+1.08%) |
Oct 19, 2015 | 39.06 | 40.03 | 38.89 | 39.72 | 2,989,209 | +0.52(+1.32%) |
Oct 16, 2015 | 40.37 | 40.76 | 39.04 | 39.20 | 2,325,170 | -1.25(-3.08%) |
Oct 15, 2015 | 40.44 | 41.26 | 39.73 | 40.45 | 3,200,324 | +0.64(+1.60%) |
Oct 14, 2015 | 42.71 | 43.42 | 39.07 | 39.81 | 5,394,822 | -2.90(-6.79%) |
Oct 13, 2015 | 42.72 | 43.30 | 42.44 | 42.71 | 1,555,251 | -0.41(-0.95%) |
Oct 12, 2015 | 43.05 | 43.22 | 42.67 | 43.12 | 1,362,482 | +0.18(+0.42%) |
Oct 09, 2015 | 43.12 | 43.70 | 42.74 | 42.94 | 1,602,851 | -0.12(-0.28%) |
Oct 08, 2015 | 42.36 | 43.13 | 41.88 | 43.06 | 1,946,740 | +0.45(+1.05%) |
Oct 07, 2015 | 41.97 | 42.76 | 41.46 | 42.61 | 1,943,515 | +1.06(+2.54%) |
Oct 06, 2015 | 41.65 | 42.24 | 41.43 | 41.56 | 1,954,985 | -0.17(-0.41%) |
Oct 05, 2015 | 40.92 | 41.93 | 40.66 | 41.73 | 2,400,994 | +1.35(+3.33%) |
Oct 02, 2015 | 38.03 | 40.38 | 37.65 | 40.38 | 2,882,055 | +2.03(+5.31%) |
Oct 01, 2015 | 38.27 | 38.85 | 38.00 | 38.35 | 3,610,808 | +0.21(+0.55%) |
Sep 30, 2015 | 38.11 | 38.35 | 37.71 | 38.14 | 4,323,557 | +0.53(+1.41%) |
Sep 29, 2015 | 38.18 | 38.56 | 37.37 | 37.61 | 3,538,560 | -0.58(-1.51%) |
Sep 28, 2015 | 40.54 | 40.54 | 38.11 | 38.19 | 3,310,904 | -2.66(-6.52%) |
Sep 25, 2015 | 41.95 | 41.97 | 40.68 | 40.85 | 1,799,761 | -0.44(-1.06%) |
Sep 24, 2015 | 41.26 | 41.40 | 40.52 | 41.29 | 2,522,063 | -0.46(-1.10%) |
Sep 23, 2015 | 42.23 | 42.62 | 41.43 | 41.75 | 1,489,068 | -0.50(-1.18%) |
Sep 22, 2015 | 42.21 | 42.36 | 41.63 | 42.24 | 2,237,666 | -0.63(-1.47%) |
Sep 21, 2015 | 43.80 | 44.24 | 42.78 | 42.87 | 2,492,900 | +0.58(+1.37%) |
Sep 18, 2015 | 42.43 | 42.84 | 42.08 | 42.29 | 1,448,819 | -0.87(-2.01%) |
Sep 17, 2015 | 42.85 | 43.74 | 42.63 | 43.16 | 2,455,540 | +0.35(+0.82%) |
Sep 16, 2015 | 42.38 | 42.94 | 42.38 | 42.81 | 1,843,072 | +0.36(+0.85%) |
Sep 15, 2015 | 41.66 | 42.48 | 41.54 | 42.45 | 2,204,758 | +0.81(+1.94%) |
Sep 14, 2015 | 42.16 | 42.29 | 41.27 | 41.65 | 2,308,841 | -0.45(-1.07%) |
Sep 11, 2015 | 42.08 | 42.47 | 41.71 | 42.09 | 1,873,530 | +0.00(+0.00%) |
Sep 10, 2015 | 41.58 | 43.29 | 41.58 | 42.09 | 3,048,476 | +0.56(+1.34%) |
Sep 09, 2015 | 42.80 | 42.87 | 41.50 | 41.54 | 2,051,243 | -0.71(-1.68%) |
Sep 08, 2015 | 41.20 | 42.32 | 41.01 | 42.24 | 2,377,278 | +1.88(+4.67%) |
Sep 04, 2015 | 40.98 | 40.36 | 40.36 | 40.36 | 1,375,648 | -0.77(-1.87%) |
Sep 03, 2015 | 41.06 | 41.90 | 40.95 | 41.13 | 1,609,977 | +0.19(+0.46%) |
Sep 02, 2015 | 41.10 | 41.19 | 40.39 | 40.94 | 2,689,636 | +0.56(+1.38%) |
Sep 01, 2015 | 41.23 | 41.29 | 40.34 | 40.38 | 3,802,112 | -1.55(-3.69%) |
Aug 31, 2015 | 41.89 | 42.27 | 41.39 | 41.93 | 1,755,878 | -0.22(-0.52%) |
Aug 28, 2015 | 41.52 | 42.56 | 41.51 | 42.14 | 1,940,952 | +0.49(+1.17%) |
Aug 27, 2015 | 41.26 | 42.36 | 41.05 | 41.66 | 3,640,621 | +0.93(+2.28%) |
Aug 26, 2015 | 40.48 | 40.83 | 39.59 | 40.73 | 3,776,318 | +1.52(+3.87%) |
Aug 25, 2015 | 41.59 | 41.80 | 39.17 | 39.21 | 4,811,510 | -1.01(-2.50%) |
Aug 24, 2015 | 40.80 | 42.52 | 39.49 | 40.22 | 6,298,489 | -2.96(-6.86%) |
Aug 21, 2015 | 44.31 | 44.77 | 42.86 | 43.18 | 4,711,231 | -1.45(-3.24%) |
Aug 20, 2015 | 46.37 | 46.55 | 44.51 | 44.63 | 4,146,132 | -1.95(-4.20%) |
Aug 19, 2015 | 47.65 | 47.77 | 46.44 | 46.58 | 6,207,595 | -1.30(-2.71%) |
Aug 18, 2015 | 48.20 | 48.33 | 47.75 | 47.88 | 1,190,494 | -0.48(-0.99%) |
Aug 17, 2015 | 46.98 | 48.42 | 46.83 | 48.36 | 1,519,650 | +1.22(+2.58%) |
Aug 14, 2015 | 47.09 | 47.23 | 46.60 | 47.14 | 1,425,600 | +0.22(+0.47%) |
Aug 13, 2015 | 47.51 | 47.71 | 46.84 | 46.92 | 1,500,965 | -0.42(-0.88%) |
Aug 12, 2015 | 46.93 | 47.44 | 46.34 | 47.34 | 2,882,976 | +0.08(+0.17%) |
Aug 11, 2015 | 48.91 | 48.91 | 46.64 | 47.26 | 3,279,475 | -0.83(-1.72%) |
Aug 10, 2015 | 46.82 | 48.11 | 46.74 | 48.09 | 2,197,781 | +1.68(+3.61%) |
Aug 07, 2015 | 46.07 | 46.50 | 45.83 | 46.41 | 2,064,581 | +0.32(+0.69%) |
Aug 06, 2015 | 46.69 | 46.97 | 45.85 | 46.09 | 2,324,832 | -0.53(-1.13%) |
Aug 05, 2015 | 46.89 | 47.28 | 46.36 | 46.62 | 1,021,341 | -0.05(-0.11%) |
Aug 04, 2015 | 46.43 | 47.16 | 46.43 | 46.67 | 1,701,625 | +0.14(+0.30%) |