Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.53 | 49.71 | 49.28 | 49.41 | 4,221,671 | -0.07(-0.14%) |
Oct 29, 2015 | 49.22 | 49.52 | 48.61 | 49.48 | 5,700,544 | +0.01(+0.03%) |
Oct 28, 2015 | 50.13 | 50.40 | 48.90 | 49.47 | 3,714,820 | -0.59(-1.19%) |
Oct 27, 2015 | 49.95 | 50.38 | 49.80 | 50.06 | 4,477,838 | +0.11(+0.22%) |
Oct 26, 2015 | 51.12 | 51.12 | 49.50 | 49.95 | 7,415,921 | -1.03(-2.02%) |
Oct 23, 2015 | 51.77 | 52.02 | 50.89 | 50.98 | 2,972,257 | -0.91(-1.76%) |
Oct 22, 2015 | 51.18 | 52.06 | 51.03 | 51.90 | 3,562,286 | +0.83(+1.62%) |
Oct 21, 2015 | 51.14 | 51.43 | 50.86 | 51.07 | 2,933,469 | +0.11(+0.22%) |
Oct 20, 2015 | 50.81 | 51.22 | 50.69 | 50.96 | 3,536,591 | +0.08(+0.16%) |
Oct 19, 2015 | 50.81 | 51.01 | 50.29 | 50.87 | 3,158,190 | -0.01(-0.01%) |
Oct 16, 2015 | 51.05 | 51.28 | 50.79 | 50.88 | 3,724,576 | +0.08(+0.15%) |
Oct 15, 2015 | 50.26 | 50.88 | 49.98 | 50.80 | 3,338,016 | +0.79(+1.58%) |
Oct 14, 2015 | 50.17 | 50.43 | 49.95 | 50.02 | 3,220,294 | -0.13(-0.26%) |
Oct 13, 2015 | 50.30 | 50.54 | 49.95 | 50.15 | 3,458,286 | -0.20(-0.40%) |
Oct 12, 2015 | 49.96 | 50.80 | 49.95 | 50.35 | 3,332,876 | +0.39(+0.78%) |
Oct 09, 2015 | 50.42 | 50.64 | 49.79 | 49.96 | 4,442,513 | -0.51(-1.01%) |
Oct 08, 2015 | 50.06 | 50.62 | 49.88 | 50.47 | 3,390,586 | +0.23(+0.45%) |
Oct 07, 2015 | 50.58 | 50.77 | 50.19 | 50.24 | 5,926,366 | -0.29(-0.57%) |
Oct 06, 2015 | 50.47 | 50.78 | 50.02 | 50.53 | 6,505,001 | +0.01(+0.01%) |
Oct 05, 2015 | 50.01 | 50.68 | 49.63 | 50.53 | 4,566,339 | +0.77(+1.56%) |
Oct 02, 2015 | 49.31 | 49.77 | 48.77 | 49.75 | 5,962,611 | +0.89(+1.83%) |
Oct 01, 2015 | 49.77 | 49.87 | 48.40 | 48.86 | 4,933,441 | -0.88(-1.77%) |
Sep 30, 2015 | 49.06 | 49.79 | 48.85 | 49.74 | 4,642,437 | +0.84(+1.71%) |
Sep 29, 2015 | 48.70 | 49.02 | 48.42 | 48.90 | 4,024,419 | +0.19(+0.40%) |
Sep 28, 2015 | 48.81 | 49.27 | 48.63 | 48.71 | 4,359,054 | -0.18(-0.37%) |
Sep 25, 2015 | 48.61 | 49.38 | 48.34 | 48.89 | 4,776,493 | +0.27(+0.55%) |
Sep 24, 2015 | 47.62 | 48.72 | 47.47 | 48.62 | 5,458,778 | +0.85(+1.78%) |
Sep 23, 2015 | 47.83 | 47.96 | 47.33 | 47.77 | 2,782,481 | -0.04(-0.09%) |
Sep 22, 2015 | 48.11 | 48.43 | 47.66 | 47.81 | 4,895,729 | -0.62(-1.28%) |
Sep 21, 2015 | 47.91 | 48.52 | 47.88 | 48.43 | 3,632,952 | +0.41(+0.86%) |
Sep 18, 2015 | 47.88 | 48.44 | 47.83 | 48.02 | 7,706,288 | -0.32(-0.66%) |
Sep 17, 2015 | 47.87 | 49.08 | 47.72 | 48.34 | 6,116,865 | +0.50(+1.06%) |
Sep 16, 2015 | 47.65 | 48.00 | 47.45 | 47.83 | 4,932,780 | +0.41(+0.86%) |
Sep 15, 2015 | 47.26 | 47.64 | 46.80 | 47.42 | 4,333,689 | +0.19(+0.41%) |
Sep 14, 2015 | 47.29 | 47.61 | 47.09 | 47.23 | 3,075,654 | -0.02(-0.04%) |
Sep 11, 2015 | 46.77 | 47.26 | 46.51 | 47.25 | 4,407,297 | +0.41(+0.89%) |
Sep 10, 2015 | 47.15 | 47.36 | 46.66 | 46.84 | 4,665,337 | -0.32(-0.69%) |
Sep 09, 2015 | 48.14 | 48.23 | 47.08 | 47.16 | 4,741,878 | -0.80(-1.66%) |
Sep 08, 2015 | 47.57 | 47.96 | 47.39 | 47.96 | 4,187,359 | +0.76(+1.61%) |
Sep 04, 2015 | 47.50 | 47.20 | 47.20 | 47.20 | 4,755,084 | -0.71(-1.47%) |
Sep 03, 2015 | 48.08 | 48.22 | 47.73 | 47.90 | 3,368,926 | +0.08(+0.17%) |
Sep 02, 2015 | 48.18 | 48.25 | 47.48 | 47.82 | 5,064,741 | +0.08(+0.16%) |
Sep 01, 2015 | 48.58 | 48.60 | 47.47 | 47.74 | 5,516,005 | -1.29(-2.62%) |
Aug 31, 2015 | 49.67 | 50.02 | 48.64 | 49.03 | 6,274,743 | -1.02(-2.04%) |
Aug 28, 2015 | 50.20 | 50.20 | 49.20 | 50.05 | 4,371,308 | -0.09(-0.18%) |
Aug 27, 2015 | 49.94 | 50.35 | 49.57 | 50.14 | 6,888,720 | +0.54(+1.09%) |
Aug 26, 2015 | 49.24 | 49.74 | 48.77 | 49.60 | 9,829,132 | +1.06(+2.18%) |
Aug 25, 2015 | 50.66 | 51.25 | 48.50 | 48.54 | 8,074,514 | -1.54(-3.08%) |
Aug 24, 2015 | 51.62 | 51.99 | 49.80 | 50.09 | 10,835,922 | -2.95(-5.57%) |
Aug 21, 2015 | 52.65 | 53.60 | 52.46 | 53.04 | 8,724,058 | -0.04(-0.08%) |
Aug 20, 2015 | 53.09 | 53.55 | 52.72 | 53.08 | 5,410,513 | -0.30(-0.57%) |
Aug 19, 2015 | 52.62 | 53.51 | 52.28 | 53.38 | 6,395,887 | +0.67(+1.27%) |
Aug 18, 2015 | 52.82 | 52.89 | 52.55 | 52.71 | 3,877,720 | -0.19(-0.37%) |
Aug 17, 2015 | 52.86 | 53.20 | 52.64 | 52.91 | 3,473,510 | +0.10(+0.20%) |
Aug 14, 2015 | 52.11 | 52.88 | 51.95 | 52.80 | 3,551,911 | +0.55(+1.05%) |
Aug 13, 2015 | 52.12 | 52.43 | 51.63 | 52.26 | 3,891,538 | +0.01(+0.03%) |
Aug 12, 2015 | 51.44 | 52.58 | 51.32 | 52.24 | 6,363,609 | +0.76(+1.47%) |
Aug 11, 2015 | 51.31 | 51.89 | 50.99 | 51.49 | 5,018,237 | +0.33(+0.64%) |
Aug 10, 2015 | 51.39 | 51.57 | 51.01 | 51.16 | 5,256,458 | -0.23(-0.45%) |
Aug 07, 2015 | 50.32 | 51.52 | 50.02 | 51.39 | 5,319,286 | +0.90(+1.77%) |
Aug 06, 2015 | 50.59 | 50.59 | 49.68 | 50.49 | 5,994,118 | -0.10(-0.19%) |
Aug 05, 2015 | 50.74 | 50.94 | 50.39 | 50.59 | 2,894,489 | +0.04(+0.08%) |
Aug 04, 2015 | 51.21 | 51.21 | 50.45 | 50.55 | 3,527,209 | -0.71(-1.39%) |