Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 41.24 | 42.01 | 41.02 | 41.50 | 1,637,763 | +0.52(+1.27%) |
Oct 29, 2015 | 40.20 | 41.21 | 40.20 | 40.98 | 1,575,694 | +0.56(+1.39%) |
Oct 28, 2015 | 40.30 | 41.03 | 39.73 | 40.42 | 4,185,784 | +0.73(+1.84%) |
Oct 27, 2015 | 40.73 | 41.00 | 39.47 | 39.69 | 2,126,462 | -1.31(-3.20%) |
Oct 26, 2015 | 41.34 | 41.62 | 40.67 | 41.00 | 2,521,689 | -0.34(-0.82%) |
Oct 23, 2015 | 40.94 | 42.07 | 40.82 | 41.34 | 2,576,509 | +0.97(+2.40%) |
Oct 22, 2015 | 39.85 | 40.73 | 39.55 | 40.37 | 3,608,192 | +0.59(+1.48%) |
Oct 21, 2015 | 40.43 | 40.64 | 39.66 | 39.78 | 1,541,371 | -0.48(-1.19%) |
Oct 20, 2015 | 39.62 | 40.47 | 39.39 | 40.26 | 2,537,771 | +0.43(+1.08%) |
Oct 19, 2015 | 39.17 | 40.14 | 39.00 | 39.83 | 2,981,064 | +0.52(+1.32%) |
Oct 16, 2015 | 40.48 | 40.87 | 39.15 | 39.31 | 2,318,834 | -1.25(-3.08%) |
Oct 15, 2015 | 40.55 | 41.37 | 39.84 | 40.56 | 3,191,603 | +0.64(+1.60%) |
Oct 14, 2015 | 42.83 | 43.54 | 39.18 | 39.92 | 5,380,121 | -2.91(-6.79%) |
Oct 13, 2015 | 42.84 | 43.42 | 42.55 | 42.83 | 1,551,013 | -0.41(-0.95%) |
Oct 12, 2015 | 43.17 | 43.34 | 42.79 | 43.24 | 1,358,770 | +0.18(+0.42%) |
Oct 09, 2015 | 43.24 | 43.82 | 42.86 | 43.06 | 1,598,484 | -0.12(-0.28%) |
Oct 08, 2015 | 42.48 | 43.25 | 41.99 | 43.18 | 1,941,435 | +0.45(+1.05%) |
Oct 07, 2015 | 42.08 | 42.88 | 41.57 | 42.73 | 1,938,219 | +1.06(+2.54%) |
Oct 06, 2015 | 41.76 | 42.36 | 41.54 | 41.67 | 1,949,658 | -0.17(-0.41%) |
Oct 05, 2015 | 41.03 | 42.04 | 40.77 | 41.84 | 2,394,452 | +1.35(+3.33%) |
Oct 02, 2015 | 38.13 | 40.49 | 37.75 | 40.49 | 2,874,202 | +2.04(+5.31%) |
Oct 01, 2015 | 38.37 | 38.96 | 38.10 | 38.45 | 3,600,969 | +0.21(+0.55%) |
Sep 30, 2015 | 38.21 | 38.45 | 37.81 | 38.24 | 4,311,775 | +0.53(+1.41%) |
Sep 29, 2015 | 38.28 | 38.67 | 37.47 | 37.71 | 3,528,918 | -0.58(-1.51%) |
Sep 28, 2015 | 40.65 | 40.65 | 38.21 | 38.29 | 3,301,882 | -2.67(-6.52%) |
Sep 25, 2015 | 42.06 | 42.08 | 40.79 | 40.96 | 1,794,857 | -0.44(-1.06%) |
Sep 24, 2015 | 41.37 | 41.51 | 40.63 | 41.40 | 2,515,191 | -0.46(-1.10%) |
Sep 23, 2015 | 42.35 | 42.74 | 41.54 | 41.86 | 1,485,011 | -0.50(-1.18%) |
Sep 22, 2015 | 42.33 | 42.48 | 41.74 | 42.36 | 2,231,569 | -0.63(-1.47%) |
Sep 21, 2015 | 43.92 | 44.36 | 42.90 | 42.99 | 2,486,107 | +0.58(+1.37%) |
Sep 18, 2015 | 42.55 | 42.96 | 42.19 | 42.41 | 1,444,871 | -0.87(-2.01%) |
Sep 17, 2015 | 42.97 | 43.86 | 42.75 | 43.28 | 2,448,849 | +0.35(+0.82%) |
Sep 16, 2015 | 42.50 | 43.05 | 42.50 | 42.93 | 1,838,050 | +0.36(+0.85%) |
Sep 15, 2015 | 41.77 | 42.60 | 41.65 | 42.57 | 2,198,750 | +0.81(+1.94%) |
Sep 14, 2015 | 42.28 | 42.41 | 41.38 | 41.76 | 2,302,550 | -0.45(-1.07%) |
Sep 11, 2015 | 42.19 | 42.59 | 41.82 | 42.21 | 1,868,425 | +0.00(+0.00%) |
Sep 10, 2015 | 41.69 | 43.41 | 41.69 | 42.21 | 3,040,169 | +0.56(+1.34%) |
Sep 09, 2015 | 42.92 | 42.99 | 41.61 | 41.65 | 2,045,654 | -0.71(-1.68%) |
Sep 08, 2015 | 41.31 | 42.44 | 41.12 | 42.36 | 2,370,800 | +1.89(+4.67%) |
Sep 04, 2015 | 41.09 | 40.47 | 40.47 | 40.47 | 1,371,900 | -0.77(-1.87%) |
Sep 03, 2015 | 41.17 | 42.01 | 41.06 | 41.24 | 1,605,590 | +0.19(+0.46%) |
Sep 02, 2015 | 41.21 | 41.30 | 40.50 | 41.05 | 2,682,307 | +0.56(+1.38%) |
Sep 01, 2015 | 41.34 | 41.40 | 40.45 | 40.49 | 3,791,751 | -1.55(-3.69%) |
Aug 31, 2015 | 42.00 | 42.39 | 41.50 | 42.04 | 1,751,094 | -0.22(-0.52%) |
Aug 28, 2015 | 41.63 | 42.68 | 41.62 | 42.26 | 1,935,663 | +0.49(+1.17%) |
Aug 27, 2015 | 41.37 | 42.48 | 41.16 | 41.77 | 3,630,700 | +0.93(+2.28%) |
Aug 26, 2015 | 40.59 | 40.94 | 39.70 | 40.84 | 3,766,028 | +1.52(+3.87%) |
Aug 25, 2015 | 41.70 | 41.91 | 39.28 | 39.32 | 4,798,399 | -1.01(-2.50%) |
Aug 24, 2015 | 40.91 | 42.64 | 39.60 | 40.33 | 6,281,325 | -2.97(-6.86%) |
Aug 21, 2015 | 44.43 | 44.89 | 42.98 | 43.30 | 4,698,393 | -1.45(-3.24%) |
Aug 20, 2015 | 46.50 | 46.67 | 44.63 | 44.75 | 4,134,834 | -1.96(-4.20%) |
Aug 19, 2015 | 47.78 | 47.90 | 46.57 | 46.71 | 6,190,679 | -1.30(-2.71%) |
Aug 18, 2015 | 48.33 | 48.46 | 47.88 | 48.01 | 1,187,250 | -0.48(-0.99%) |
Aug 17, 2015 | 47.11 | 48.55 | 46.96 | 48.49 | 1,515,509 | +1.22(+2.58%) |
Aug 14, 2015 | 47.22 | 47.36 | 46.73 | 47.27 | 1,421,716 | +0.22(+0.47%) |
Aug 13, 2015 | 47.64 | 47.84 | 46.97 | 47.05 | 1,496,875 | -0.42(-0.88%) |
Aug 12, 2015 | 47.06 | 47.57 | 46.47 | 47.47 | 2,875,120 | +0.08(+0.17%) |
Aug 11, 2015 | 49.04 | 49.04 | 46.77 | 47.39 | 3,270,539 | -0.83(-1.72%) |
Aug 10, 2015 | 46.95 | 48.24 | 46.87 | 48.22 | 2,191,792 | +1.68(+3.61%) |
Aug 07, 2015 | 46.20 | 46.63 | 45.96 | 46.54 | 2,058,955 | +0.32(+0.69%) |
Aug 06, 2015 | 46.82 | 47.10 | 45.98 | 46.22 | 2,318,497 | -0.53(-1.13%) |
Aug 05, 2015 | 47.02 | 47.41 | 46.49 | 46.75 | 1,018,558 | -0.05(-0.11%) |
Aug 04, 2015 | 46.56 | 47.29 | 46.56 | 46.80 | 1,696,988 | +0.14(+0.30%) |