Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.01 | 41.19 | 39.99 | 40.57 | 9,921,968 | -0.21(-0.50%) |
Oct 29, 2015 | 39.68 | 41.48 | 38.89 | 40.77 | 12,265,049 | +0.21(+0.53%) |
Oct 28, 2015 | 39.35 | 40.81 | 39.22 | 40.56 | 12,264,430 | +1.25(+3.19%) |
Oct 27, 2015 | 39.55 | 39.64 | 38.58 | 39.30 | 10,507,956 | -0.96(-2.38%) |
Oct 26, 2015 | 41.49 | 41.49 | 40.26 | 40.26 | 7,306,713 | -1.26(-3.04%) |
Oct 23, 2015 | 41.29 | 41.68 | 40.80 | 41.52 | 7,768,670 | +0.02(+0.05%) |
Oct 22, 2015 | 40.55 | 41.64 | 40.45 | 41.50 | 9,695,645 | +1.22(+3.04%) |
Oct 21, 2015 | 40.61 | 40.92 | 40.22 | 40.28 | 8,329,269 | -0.43(-1.06%) |
Oct 20, 2015 | 40.99 | 41.25 | 40.45 | 40.71 | 11,248,956 | -0.11(-0.28%) |
Oct 19, 2015 | 41.43 | 41.65 | 40.67 | 40.83 | 10,495,234 | -1.17(-2.79%) |
Oct 16, 2015 | 42.35 | 42.54 | 41.46 | 42.00 | 9,622,601 | +0.00(+0.00%) |
Oct 15, 2015 | 41.33 | 42.03 | 40.91 | 42.00 | 10,299,840 | +0.39(+0.93%) |
Oct 14, 2015 | 41.30 | 41.79 | 41.18 | 41.61 | 8,543,799 | +0.32(+0.76%) |
Oct 13, 2015 | 41.10 | 41.94 | 40.78 | 41.29 | 8,283,351 | -0.17(-0.42%) |
Oct 12, 2015 | 42.07 | 42.09 | 40.86 | 41.47 | 9,975,913 | -0.62(-1.48%) |
Oct 09, 2015 | 42.46 | 42.53 | 41.42 | 42.09 | 12,154,449 | -0.13(-0.32%) |
Oct 08, 2015 | 41.26 | 42.42 | 40.96 | 42.22 | 12,658,070 | +0.76(+1.83%) |
Oct 07, 2015 | 41.97 | 42.30 | 40.40 | 41.47 | 18,351,652 | +0.10(+0.24%) |
Oct 06, 2015 | 39.90 | 41.66 | 39.81 | 41.37 | 20,543,462 | +1.62(+4.08%) |
Oct 05, 2015 | 38.97 | 39.86 | 38.65 | 39.75 | 17,067,836 | +1.34(+3.50%) |
Oct 02, 2015 | 35.70 | 38.41 | 35.68 | 38.41 | 16,759,137 | +2.27(+6.29%) |
Oct 01, 2015 | 36.53 | 37.06 | 35.67 | 36.13 | 13,901,784 | +0.15(+0.42%) |
Sep 30, 2015 | 35.20 | 36.01 | 35.19 | 35.98 | 11,748,718 | +1.04(+2.98%) |
Sep 29, 2015 | 34.72 | 35.03 | 34.30 | 34.94 | 10,633,828 | +0.54(+1.57%) |
Sep 28, 2015 | 34.84 | 35.30 | 34.39 | 34.40 | 10,667,676 | -1.01(-2.84%) |
Sep 25, 2015 | 36.42 | 36.42 | 35.20 | 35.40 | 11,504,795 | -0.43(-1.19%) |
Sep 24, 2015 | 35.64 | 36.18 | 35.51 | 35.83 | 10,910,732 | -0.07(-0.21%) |
Sep 23, 2015 | 36.55 | 36.75 | 35.87 | 35.91 | 8,426,832 | -0.57(-1.56%) |
Sep 22, 2015 | 35.81 | 36.76 | 35.72 | 36.48 | 13,626,533 | -0.10(-0.27%) |
Sep 21, 2015 | 36.65 | 36.76 | 36.12 | 36.57 | 10,300,334 | +0.29(+0.81%) |
Sep 18, 2015 | 36.87 | 37.15 | 35.96 | 36.28 | 17,012,110 | -1.33(-3.53%) |
Sep 17, 2015 | 37.07 | 38.20 | 36.81 | 37.61 | 19,758,314 | +0.50(+1.33%) |
Sep 16, 2015 | 35.79 | 37.17 | 35.74 | 37.11 | 15,133,670 | +1.64(+4.63%) |
Sep 15, 2015 | 35.37 | 35.85 | 35.34 | 35.47 | 8,900,303 | +0.38(+1.09%) |
Sep 14, 2015 | 35.35 | 35.37 | 34.77 | 35.09 | 11,687,950 | -0.44(-1.25%) |
Sep 11, 2015 | 35.82 | 35.83 | 35.22 | 35.53 | 12,356,837 | -0.80(-2.21%) |
Sep 10, 2015 | 36.01 | 36.57 | 35.51 | 36.33 | 11,829,053 | +0.44(+1.21%) |
Sep 09, 2015 | 36.80 | 37.29 | 35.70 | 35.90 | 21,596,270 | -0.46(-1.26%) |
Sep 08, 2015 | 36.21 | 36.52 | 35.37 | 36.36 | 18,076,056 | +0.95(+2.67%) |
Sep 04, 2015 | 35.42 | 35.41 | 35.41 | 35.41 | 14,022,316 | -0.74(-2.03%) |
Sep 03, 2015 | 36.39 | 37.41 | 35.84 | 36.15 | 12,934,103 | -0.01(-0.02%) |
Sep 02, 2015 | 36.24 | 36.51 | 35.26 | 36.15 | 15,016,185 | +0.33(+0.92%) |
Sep 01, 2015 | 36.14 | 36.14 | 35.10 | 35.82 | 22,914,876 | -1.05(-2.85%) |
Aug 31, 2015 | 34.74 | 37.00 | 34.29 | 36.87 | 23,691,834 | +1.75(+4.98%) |
Aug 28, 2015 | 34.18 | 36.01 | 34.18 | 35.13 | 19,862,778 | +0.71(+2.07%) |
Aug 27, 2015 | 33.48 | 34.91 | 33.35 | 34.41 | 25,898,534 | +1.85(+5.67%) |
Aug 26, 2015 | 32.21 | 32.69 | 31.70 | 32.57 | 25,311,028 | +0.92(+2.89%) |
Aug 25, 2015 | 33.78 | 33.78 | 31.62 | 31.65 | 21,180,208 | -0.56(-1.72%) |
Aug 24, 2015 | 31.50 | 33.71 | 30.84 | 32.21 | 28,330,698 | -1.85(-5.42%) |
Aug 21, 2015 | 35.01 | 35.55 | 34.05 | 34.05 | 18,534,810 | -1.21(-3.43%) |
Aug 20, 2015 | 35.60 | 36.08 | 35.26 | 35.26 | 14,066,210 | -0.51(-1.43%) |
Aug 19, 2015 | 36.97 | 36.97 | 35.30 | 35.77 | 19,364,742 | -1.37(-3.70%) |
Aug 18, 2015 | 37.23 | 37.35 | 36.86 | 37.14 | 9,743,684 | -0.04(-0.10%) |
Aug 17, 2015 | 37.12 | 37.37 | 36.96 | 37.18 | 7,740,654 | -0.16(-0.42%) |
Aug 14, 2015 | 37.50 | 37.73 | 37.28 | 37.34 | 10,464,670 | -0.25(-0.66%) |
Aug 13, 2015 | 38.26 | 38.30 | 37.41 | 37.59 | 13,389,566 | -1.08(-2.79%) |
Aug 12, 2015 | 37.67 | 38.92 | 37.62 | 38.67 | 18,710,372 | +0.86(+2.26%) |
Aug 11, 2015 | 36.97 | 37.90 | 36.81 | 37.81 | 14,279,822 | +0.15(+0.40%) |
Aug 10, 2015 | 36.68 | 37.67 | 36.42 | 37.66 | 14,093,893 | +1.02(+2.78%) |
Aug 07, 2015 | 37.70 | 38.00 | 36.47 | 36.64 | 13,710,496 | -1.08(-2.86%) |
Aug 06, 2015 | 36.68 | 37.78 | 36.26 | 37.72 | 15,515,874 | +0.87(+2.36%) |
Aug 05, 2015 | 37.74 | 38.15 | 36.78 | 36.85 | 10,725,960 | -0.56(-1.50%) |
Aug 04, 2015 | 37.20 | 37.77 | 37.20 | 37.41 | 10,248,568 | +0.12(+0.32%) |