Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 52.99 | 53.25 | 51.80 | 52.06 | 20,219,148 | +0.06(+0.11%) |
Oct 29, 2015 | 52.77 | 52.83 | 51.35 | 52.00 | 17,802,806 | -0.84(-1.59%) |
Oct 28, 2015 | 52.51 | 52.85 | 51.93 | 52.84 | 11,559,002 | +0.67(+1.28%) |
Oct 27, 2015 | 52.72 | 52.76 | 51.74 | 52.17 | 10,782,456 | -0.60(-1.14%) |
Oct 26, 2015 | 52.40 | 53.11 | 52.39 | 52.77 | 11,718,429 | +0.68(+1.31%) |
Oct 23, 2015 | 51.68 | 52.25 | 51.27 | 52.09 | 9,862,990 | +0.93(+1.82%) |
Oct 22, 2015 | 50.72 | 51.34 | 50.06 | 51.16 | 11,035,485 | +0.80(+1.59%) |
Oct 21, 2015 | 50.81 | 50.85 | 50.05 | 50.36 | 7,288,112 | -0.29(-0.57%) |
Oct 20, 2015 | 50.94 | 51.05 | 50.39 | 50.65 | 7,318,482 | -0.07(-0.15%) |
Oct 19, 2015 | 50.03 | 50.99 | 49.82 | 50.73 | 9,756,252 | +0.87(+1.74%) |
Oct 16, 2015 | 49.89 | 50.16 | 49.47 | 49.86 | 15,457,733 | +0.20(+0.40%) |
Oct 15, 2015 | 49.05 | 49.78 | 48.32 | 49.66 | 11,713,504 | +0.72(+1.48%) |
Oct 14, 2015 | 49.92 | 50.06 | 48.62 | 48.94 | 10,054,589 | -1.11(-2.23%) |
Oct 13, 2015 | 50.20 | 50.54 | 49.93 | 50.05 | 7,526,806 | -0.32(-0.63%) |
Oct 12, 2015 | 50.21 | 50.66 | 49.95 | 50.37 | 7,728,500 | +0.39(+0.78%) |
Oct 09, 2015 | 49.48 | 50.01 | 49.34 | 49.98 | 9,579,204 | +0.51(+1.03%) |
Oct 08, 2015 | 48.90 | 49.68 | 48.58 | 49.47 | 8,213,717 | +0.57(+1.16%) |
Oct 07, 2015 | 48.77 | 48.95 | 48.17 | 48.90 | 9,780,797 | +0.07(+0.15%) |
Oct 06, 2015 | 48.94 | 49.20 | 48.44 | 48.83 | 6,780,014 | -0.29(-0.59%) |
Oct 05, 2015 | 48.66 | 49.24 | 48.31 | 49.12 | 9,854,209 | +0.80(+1.65%) |
Oct 02, 2015 | 47.42 | 48.33 | 47.04 | 48.32 | 10,861,515 | +0.50(+1.04%) |
Oct 01, 2015 | 47.42 | 47.84 | 46.50 | 47.82 | 10,212,787 | +0.53(+1.13%) |
Sep 30, 2015 | 46.92 | 47.34 | 46.27 | 47.29 | 11,778,120 | +0.93(+2.01%) |
Sep 29, 2015 | 46.47 | 46.84 | 45.60 | 46.36 | 11,288,318 | -0.04(-0.09%) |
Sep 28, 2015 | 48.26 | 48.61 | 46.28 | 46.40 | 13,877,046 | -1.85(-3.83%) |
Sep 25, 2015 | 49.02 | 49.05 | 48.04 | 48.25 | 12,772,889 | -0.32(-0.65%) |
Sep 24, 2015 | 47.74 | 48.71 | 47.57 | 48.56 | 12,051,237 | +0.48(+1.00%) |
Sep 23, 2015 | 47.56 | 48.20 | 47.47 | 48.08 | 8,207,540 | +0.56(+1.17%) |
Sep 22, 2015 | 47.30 | 47.63 | 47.17 | 47.52 | 10,316,235 | -0.35(-0.73%) |
Sep 21, 2015 | 47.59 | 48.11 | 47.39 | 47.87 | 7,475,817 | +0.58(+1.23%) |
Sep 18, 2015 | 47.00 | 47.95 | 46.82 | 47.29 | 19,552,960 | -0.37(-0.77%) |
Sep 17, 2015 | 47.69 | 48.34 | 47.46 | 47.66 | 9,043,614 | +0.02(+0.04%) |
Sep 16, 2015 | 47.28 | 47.72 | 46.77 | 47.64 | 7,924,421 | +0.29(+0.62%) |
Sep 15, 2015 | 46.95 | 47.60 | 46.69 | 47.35 | 8,102,414 | +0.52(+1.10%) |
Sep 14, 2015 | 47.04 | 47.35 | 46.63 | 46.83 | 6,567,627 | -0.20(-0.42%) |
Sep 11, 2015 | 45.92 | 47.04 | 45.78 | 47.03 | 10,051,832 | +0.97(+2.09%) |
Sep 10, 2015 | 45.21 | 46.33 | 45.20 | 46.07 | 10,726,386 | +0.57(+1.24%) |
Sep 09, 2015 | 46.51 | 46.59 | 45.40 | 45.50 | 10,103,041 | -0.43(-0.94%) |
Sep 08, 2015 | 46.02 | 46.13 | 45.37 | 45.93 | 9,677,306 | +0.77(+1.71%) |
Sep 04, 2015 | 44.82 | 45.16 | 45.16 | 45.16 | 8,406,625 | -0.34(-0.75%) |
Sep 03, 2015 | 46.36 | 46.39 | 45.32 | 45.50 | 9,577,923 | -0.47(-1.03%) |
Sep 02, 2015 | 45.34 | 46.00 | 44.72 | 45.98 | 11,884,721 | +1.46(+3.29%) |
Sep 01, 2015 | 44.10 | 45.23 | 43.88 | 44.51 | 16,134,173 | -1.01(-2.21%) |
Aug 31, 2015 | 45.92 | 46.15 | 45.34 | 45.52 | 9,577,031 | -0.77(-1.65%) |
Aug 28, 2015 | 46.34 | 46.84 | 45.93 | 46.28 | 9,116,393 | -0.27(-0.57%) |
Aug 27, 2015 | 45.56 | 46.77 | 45.27 | 46.55 | 19,215,324 | +1.66(+3.69%) |
Aug 26, 2015 | 44.09 | 45.05 | 42.66 | 44.89 | 18,649,408 | +2.39(+5.62%) |
Aug 25, 2015 | 44.06 | 44.60 | 42.47 | 42.51 | 23,623,560 | +0.62(+1.49%) |
Aug 24, 2015 | 39.98 | 43.82 | 34.99 | 41.88 | 32,640,834 | -2.08(-4.73%) |
Aug 21, 2015 | 45.53 | 45.63 | 43.76 | 43.96 | 24,292,714 | -2.47(-5.32%) |
Aug 20, 2015 | 47.42 | 47.55 | 46.40 | 46.43 | 8,978,887 | -1.48(-3.09%) |
Aug 19, 2015 | 47.91 | 48.32 | 47.52 | 47.91 | 7,263,946 | -0.20(-0.42%) |
Aug 18, 2015 | 48.22 | 48.31 | 47.97 | 48.11 | 6,700,557 | +0.07(+0.16%) |
Aug 17, 2015 | 47.42 | 48.06 | 47.20 | 48.04 | 6,926,992 | +0.53(+1.12%) |
Aug 14, 2015 | 47.38 | 47.52 | 47.14 | 47.51 | 5,773,931 | +0.21(+0.44%) |
Aug 13, 2015 | 47.02 | 47.63 | 47.02 | 47.30 | 8,090,407 | +0.39(+0.83%) |
Aug 12, 2015 | 46.33 | 46.92 | 45.72 | 46.91 | 12,109,481 | +0.02(+0.05%) |
Aug 11, 2015 | 46.42 | 46.95 | 45.96 | 46.88 | 9,689,703 | +0.07(+0.14%) |
Aug 10, 2015 | 47.67 | 47.94 | 46.38 | 46.82 | 14,455,562 | -0.77(-1.63%) |
Aug 07, 2015 | 47.70 | 47.72 | 47.02 | 47.59 | 9,353,375 | -0.02(-0.05%) |
Aug 06, 2015 | 49.20 | 49.25 | 47.50 | 47.62 | 13,295,714 | -1.48(-3.02%) |
Aug 05, 2015 | 49.21 | 49.35 | 48.95 | 49.10 | 8,832,999 | +0.26(+0.53%) |
Aug 04, 2015 | 48.46 | 48.85 | 48.28 | 48.84 | 10,951,701 | +0.56(+1.15%) |