Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 50.31 | 50.65 | 50.09 | 50.24 | 2,510,241 | +0.12(+0.23%) |
Oct 29, 2015 | 50.10 | 50.93 | 49.53 | 50.12 | 2,861,043 | -1.57(-3.04%) |
Oct 28, 2015 | 52.23 | 52.81 | 50.31 | 51.69 | 5,424,363 | +0.39(+0.77%) |
Oct 27, 2015 | 50.83 | 51.62 | 50.83 | 51.30 | 1,925,497 | -0.12(-0.23%) |
Oct 26, 2015 | 52.85 | 52.97 | 51.34 | 51.41 | 3,121,916 | -1.75(-3.29%) |
Oct 23, 2015 | 53.51 | 53.57 | 52.73 | 53.16 | 2,725,014 | +0.18(+0.35%) |
Oct 22, 2015 | 52.88 | 53.44 | 52.16 | 52.98 | 4,187,634 | +1.38(+2.67%) |
Oct 21, 2015 | 50.99 | 52.23 | 50.99 | 51.60 | 5,448,760 | +1.13(+2.24%) |
Oct 20, 2015 | 50.40 | 50.95 | 50.00 | 50.47 | 2,071,172 | +0.15(+0.30%) |
Oct 19, 2015 | 50.09 | 50.46 | 49.74 | 50.32 | 2,522,623 | +0.03(+0.05%) |
Oct 16, 2015 | 51.23 | 51.42 | 50.04 | 50.29 | 3,671,423 | -0.91(-1.78%) |
Oct 15, 2015 | 51.39 | 51.61 | 50.46 | 51.21 | 5,873,762 | +0.24(+0.48%) |
Oct 14, 2015 | 47.55 | 53.61 | 47.42 | 50.96 | 14,355,818 | +4.13(+8.81%) |
Oct 13, 2015 | 46.85 | 47.33 | 46.76 | 46.84 | 2,513,531 | -0.44(-0.94%) |
Oct 12, 2015 | 47.45 | 47.55 | 47.07 | 47.28 | 2,056,142 | -0.09(-0.19%) |
Oct 09, 2015 | 48.11 | 48.44 | 47.21 | 47.37 | 4,408,106 | -0.86(-1.78%) |
Oct 08, 2015 | 48.42 | 48.46 | 47.29 | 48.23 | 2,756,068 | -0.13(-0.26%) |
Oct 07, 2015 | 48.13 | 48.51 | 47.33 | 48.36 | 3,997,467 | +0.82(+1.72%) |
Oct 06, 2015 | 47.95 | 48.23 | 47.06 | 47.54 | 3,019,969 | -0.45(-0.94%) |
Oct 05, 2015 | 46.94 | 48.31 | 46.73 | 47.99 | 3,325,290 | +1.45(+3.12%) |
Oct 02, 2015 | 45.12 | 46.53 | 44.87 | 46.53 | 3,945,684 | +0.63(+1.37%) |
Oct 01, 2015 | 47.09 | 47.24 | 44.88 | 45.91 | 4,914,808 | -1.23(-2.61%) |
Sep 30, 2015 | 45.97 | 47.24 | 45.82 | 47.14 | 3,997,914 | +1.97(+4.37%) |
Sep 29, 2015 | 44.69 | 45.38 | 44.40 | 45.16 | 2,835,575 | +0.48(+1.08%) |
Sep 28, 2015 | 45.35 | 45.91 | 44.67 | 44.68 | 2,737,623 | -0.81(-1.78%) |
Sep 25, 2015 | 45.57 | 46.20 | 45.02 | 45.49 | 2,564,764 | +0.37(+0.81%) |
Sep 24, 2015 | 45.57 | 45.71 | 43.85 | 45.12 | 4,241,221 | -1.00(-2.17%) |
Sep 23, 2015 | 46.44 | 46.79 | 45.98 | 46.13 | 2,154,228 | +0.02(+0.04%) |
Sep 22, 2015 | 46.71 | 47.11 | 45.98 | 46.11 | 3,485,150 | -1.21(-2.56%) |
Sep 21, 2015 | 47.53 | 47.95 | 46.93 | 47.32 | 3,418,579 | -0.03(-0.07%) |
Sep 18, 2015 | 47.73 | 47.86 | 46.97 | 47.35 | 4,698,348 | -1.05(-2.18%) |
Sep 17, 2015 | 48.78 | 49.27 | 48.35 | 48.41 | 3,017,058 | -0.43(-0.89%) |
Sep 16, 2015 | 48.92 | 48.92 | 48.26 | 48.84 | 2,496,188 | +0.13(+0.26%) |
Sep 15, 2015 | 48.10 | 48.97 | 48.10 | 48.72 | 3,530,730 | +0.62(+1.29%) |
Sep 14, 2015 | 47.86 | 48.13 | 47.49 | 48.10 | 3,739,710 | +1.01(+2.15%) |
Sep 11, 2015 | 46.46 | 47.18 | 46.23 | 47.09 | 2,109,668 | +0.28(+0.61%) |
Sep 10, 2015 | 46.79 | 47.25 | 46.22 | 46.80 | 4,028,275 | -0.22(-0.46%) |
Sep 09, 2015 | 48.41 | 49.01 | 46.89 | 47.02 | 3,368,310 | -1.25(-2.60%) |
Sep 08, 2015 | 46.79 | 48.31 | 46.34 | 48.27 | 4,930,160 | +3.18(+7.06%) |
Sep 04, 2015 | 45.19 | 45.09 | 45.09 | 45.09 | 2,026,928 | -1.01(-2.19%) |
Sep 03, 2015 | 46.17 | 46.69 | 45.71 | 46.10 | 2,774,918 | +0.48(+1.06%) |
Sep 02, 2015 | 45.69 | 45.69 | 44.78 | 45.62 | 2,508,021 | +0.87(+1.94%) |
Sep 01, 2015 | 45.33 | 45.86 | 44.48 | 44.75 | 4,277,616 | -1.93(-4.14%) |
Aug 31, 2015 | 47.06 | 47.14 | 46.38 | 46.68 | 3,167,753 | -0.49(-1.05%) |
Aug 28, 2015 | 46.88 | 47.62 | 46.53 | 47.17 | 3,984,796 | -0.02(-0.05%) |
Aug 27, 2015 | 45.75 | 47.22 | 45.64 | 47.19 | 6,370,515 | +1.89(+4.17%) |
Aug 26, 2015 | 43.36 | 45.36 | 42.59 | 45.31 | 6,242,428 | +3.35(+7.99%) |
Aug 25, 2015 | 44.19 | 44.35 | 41.91 | 41.96 | 4,759,255 | -0.88(-2.05%) |
Aug 24, 2015 | 42.68 | 44.77 | 42.16 | 42.83 | 8,254,964 | -1.75(-3.92%) |
Aug 21, 2015 | 44.23 | 45.80 | 43.96 | 44.58 | 7,081,928 | -0.03(-0.07%) |
Aug 20, 2015 | 47.47 | 47.58 | 44.60 | 44.62 | 7,133,710 | -3.78(-7.81%) |
Aug 19, 2015 | 50.34 | 50.42 | 47.87 | 48.40 | 11,436,415 | +0.40(+0.83%) |
Aug 18, 2015 | 48.90 | 49.26 | 47.53 | 48.00 | 5,517,769 | -1.33(-2.69%) |
Aug 17, 2015 | 48.47 | 49.34 | 48.33 | 49.33 | 1,699,273 | +0.55(+1.12%) |
Aug 14, 2015 | 48.79 | 49.13 | 48.53 | 48.78 | 1,945,215 | -0.13(-0.27%) |
Aug 13, 2015 | 49.46 | 49.65 | 48.80 | 48.91 | 2,286,820 | -0.61(-1.24%) |
Aug 12, 2015 | 48.73 | 49.75 | 48.31 | 49.52 | 2,565,755 | +0.30(+0.61%) |
Aug 11, 2015 | 50.25 | 50.44 | 49.04 | 49.23 | 2,491,982 | -1.42(-2.80%) |
Aug 10, 2015 | 49.70 | 50.76 | 49.70 | 50.64 | 2,361,241 | +1.23(+2.48%) |
Aug 07, 2015 | 48.75 | 49.53 | 48.31 | 49.42 | 2,978,644 | +0.61(+1.26%) |
Aug 06, 2015 | 50.01 | 50.39 | 48.69 | 48.80 | 3,525,489 | -1.52(-3.01%) |
Aug 05, 2015 | 49.03 | 50.44 | 48.80 | 50.32 | 3,894,459 | +1.84(+3.80%) |
Aug 04, 2015 | 48.52 | 49.08 | 48.12 | 48.48 | 1,955,168 | -0.16(-0.32%) |