Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.06 | 49.48 | 47.46 | 48.79 | 4,287,394 | +0.06(+0.12%) |
Oct 29, 2015 | 49.52 | 50.88 | 48.67 | 48.73 | 4,859,984 | -0.81(-1.63%) |
Oct 28, 2015 | 46.27 | 49.95 | 46.05 | 49.54 | 8,256,253 | +0.12(+0.25%) |
Oct 27, 2015 | 50.16 | 50.23 | 48.38 | 49.42 | 4,938,997 | -1.55(-3.03%) |
Oct 26, 2015 | 52.59 | 52.64 | 50.87 | 50.96 | 2,599,509 | -1.87(-3.55%) |
Oct 23, 2015 | 52.70 | 53.64 | 52.09 | 52.84 | 2,488,523 | -0.23(-0.43%) |
Oct 22, 2015 | 51.87 | 53.11 | 51.73 | 53.06 | 3,134,818 | +1.78(+3.47%) |
Oct 21, 2015 | 52.13 | 52.40 | 51.19 | 51.28 | 2,003,268 | -1.10(-2.10%) |
Oct 20, 2015 | 51.53 | 52.64 | 51.33 | 52.39 | 3,531,218 | +0.46(+0.89%) |
Oct 19, 2015 | 52.28 | 52.51 | 51.41 | 51.93 | 2,774,050 | -1.05(-1.98%) |
Oct 16, 2015 | 53.59 | 54.10 | 52.26 | 52.98 | 2,484,781 | -0.34(-0.63%) |
Oct 15, 2015 | 52.21 | 53.43 | 51.73 | 53.31 | 1,918,934 | +1.05(+2.01%) |
Oct 14, 2015 | 52.06 | 52.59 | 51.65 | 52.26 | 2,297,031 | -0.06(-0.12%) |
Oct 13, 2015 | 51.67 | 52.82 | 51.14 | 52.33 | 3,820,163 | +0.13(+0.25%) |
Oct 12, 2015 | 53.74 | 53.93 | 51.73 | 52.20 | 2,939,972 | -1.55(-2.88%) |
Oct 09, 2015 | 54.26 | 54.87 | 52.98 | 53.74 | 3,524,117 | -0.57(-1.05%) |
Oct 08, 2015 | 52.04 | 54.83 | 51.94 | 54.31 | 6,070,462 | +2.25(+4.32%) |
Oct 07, 2015 | 52.28 | 53.22 | 50.30 | 52.06 | 5,145,327 | +1.04(+2.04%) |
Oct 06, 2015 | 48.53 | 51.38 | 48.35 | 51.02 | 5,055,521 | +2.52(+5.19%) |
Oct 05, 2015 | 46.83 | 48.85 | 46.83 | 48.51 | 5,479,007 | +1.90(+4.08%) |
Oct 02, 2015 | 43.09 | 46.80 | 43.09 | 46.60 | 3,593,389 | +2.55(+5.79%) |
Oct 01, 2015 | 44.11 | 44.76 | 43.42 | 44.05 | 3,887,586 | +0.60(+1.38%) |
Sep 30, 2015 | 42.22 | 43.53 | 42.06 | 43.45 | 3,820,845 | +1.55(+3.69%) |
Sep 29, 2015 | 42.07 | 42.44 | 41.53 | 41.91 | 2,553,838 | +0.02(+0.04%) |
Sep 28, 2015 | 42.89 | 43.31 | 41.86 | 41.89 | 3,012,172 | -1.74(-4.00%) |
Sep 25, 2015 | 43.86 | 44.11 | 43.15 | 43.64 | 3,190,822 | +0.19(+0.44%) |
Sep 24, 2015 | 43.28 | 43.75 | 42.80 | 43.45 | 4,219,205 | -0.02(-0.04%) |
Sep 23, 2015 | 44.67 | 44.90 | 43.32 | 43.46 | 2,134,792 | -0.94(-2.11%) |
Sep 22, 2015 | 44.58 | 45.70 | 44.02 | 44.40 | 3,116,535 | -1.00(-2.20%) |
Sep 21, 2015 | 45.97 | 46.14 | 45.20 | 45.40 | 4,631,058 | -0.11(-0.25%) |
Sep 18, 2015 | 46.53 | 46.86 | 45.20 | 45.51 | 4,093,862 | -1.88(-3.97%) |
Sep 17, 2015 | 47.30 | 48.64 | 46.71 | 47.39 | 3,247,123 | +0.14(+0.29%) |
Sep 16, 2015 | 46.22 | 47.38 | 46.07 | 47.26 | 2,929,931 | +1.64(+3.60%) |
Sep 15, 2015 | 45.19 | 46.30 | 45.08 | 45.61 | 3,443,470 | +0.70(+1.56%) |
Sep 14, 2015 | 45.24 | 45.28 | 44.15 | 44.91 | 4,176,683 | -0.45(-0.99%) |
Sep 11, 2015 | 45.86 | 45.94 | 44.42 | 45.36 | 4,551,314 | -1.38(-2.96%) |
Sep 10, 2015 | 47.64 | 48.04 | 46.35 | 46.75 | 4,563,766 | -0.71(-1.49%) |
Sep 09, 2015 | 49.24 | 50.32 | 47.35 | 47.45 | 3,136,741 | -1.39(-2.85%) |
Sep 08, 2015 | 49.17 | 49.34 | 47.69 | 48.85 | 3,422,433 | +0.16(+0.32%) |
Sep 04, 2015 | 48.74 | 48.69 | 48.69 | 48.69 | 2,515,187 | -0.91(-1.83%) |
Sep 03, 2015 | 50.12 | 51.22 | 48.93 | 49.60 | 3,807,013 | -0.09(-0.19%) |
Sep 02, 2015 | 49.96 | 50.00 | 47.83 | 49.69 | 4,113,133 | +0.38(+0.77%) |
Sep 01, 2015 | 49.49 | 50.64 | 48.85 | 49.31 | 4,517,182 | -2.06(-4.00%) |
Aug 31, 2015 | 48.48 | 51.67 | 47.80 | 51.37 | 4,844,753 | +1.72(+3.46%) |
Aug 28, 2015 | 47.96 | 50.63 | 47.09 | 49.65 | 4,586,521 | +1.47(+3.05%) |
Aug 27, 2015 | 45.42 | 48.44 | 45.24 | 48.18 | 5,908,055 | +3.92(+8.86%) |
Aug 26, 2015 | 44.27 | 44.57 | 43.08 | 44.26 | 4,651,224 | +1.11(+2.56%) |
Aug 25, 2015 | 45.80 | 46.52 | 43.12 | 43.15 | 4,396,066 | -0.90(-2.04%) |
Aug 24, 2015 | 44.74 | 46.66 | 43.53 | 44.05 | 6,633,853 | -3.47(-7.29%) |
Aug 21, 2015 | 47.79 | 48.53 | 47.36 | 47.52 | 3,965,872 | -0.65(-1.35%) |
Aug 20, 2015 | 48.85 | 49.46 | 48.13 | 48.16 | 3,055,655 | -0.86(-1.75%) |
Aug 19, 2015 | 50.76 | 51.14 | 48.66 | 49.02 | 2,860,477 | -2.14(-4.19%) |
Aug 18, 2015 | 51.42 | 51.67 | 50.50 | 51.16 | 2,053,320 | +0.37(+0.73%) |
Aug 17, 2015 | 50.65 | 51.52 | 50.44 | 50.79 | 2,055,762 | -0.26(-0.51%) |
Aug 14, 2015 | 50.75 | 51.84 | 50.72 | 51.05 | 3,082,159 | +0.25(+0.49%) |
Aug 13, 2015 | 51.08 | 51.45 | 50.50 | 50.80 | 3,771,009 | -0.54(-1.06%) |
Aug 12, 2015 | 49.61 | 51.40 | 49.31 | 51.34 | 5,595,750 | +1.32(+2.64%) |
Aug 11, 2015 | 49.44 | 50.11 | 48.91 | 50.02 | 2,770,123 | -0.48(-0.94%) |
Aug 10, 2015 | 48.49 | 50.55 | 48.47 | 50.50 | 3,099,601 | +2.18(+4.51%) |
Aug 07, 2015 | 48.91 | 49.89 | 48.12 | 48.32 | 3,674,180 | -0.77(-1.57%) |
Aug 06, 2015 | 48.03 | 49.17 | 47.22 | 49.09 | 4,419,961 | +0.77(+1.59%) |
Aug 05, 2015 | 50.51 | 50.94 | 48.32 | 48.32 | 4,487,992 | -1.41(-2.83%) |
Aug 04, 2015 | 50.18 | 50.97 | 49.52 | 49.73 | 3,457,894 | -0.13(-0.26%) |