Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 50.51 | 50.85 | 50.29 | 50.44 | 2,500,296 | +0.12(+0.23%) |
Oct 29, 2015 | 50.30 | 51.13 | 49.72 | 50.32 | 2,849,708 | -1.58(-3.04%) |
Oct 28, 2015 | 52.43 | 53.02 | 50.51 | 51.90 | 5,402,872 | +0.39(+0.77%) |
Oct 27, 2015 | 51.03 | 51.83 | 51.03 | 51.50 | 1,917,868 | -0.12(-0.23%) |
Oct 26, 2015 | 53.06 | 53.18 | 51.54 | 51.62 | 3,109,547 | -1.75(-3.29%) |
Oct 23, 2015 | 53.72 | 53.78 | 52.94 | 53.37 | 2,714,218 | +0.18(+0.35%) |
Oct 22, 2015 | 53.09 | 53.65 | 52.37 | 53.19 | 4,171,043 | +1.38(+2.67%) |
Oct 21, 2015 | 51.19 | 52.43 | 51.19 | 51.80 | 5,427,173 | +1.13(+2.24%) |
Oct 20, 2015 | 50.60 | 51.15 | 50.20 | 50.67 | 2,062,966 | +0.15(+0.30%) |
Oct 19, 2015 | 50.28 | 50.66 | 49.94 | 50.52 | 2,512,628 | +0.03(+0.05%) |
Oct 16, 2015 | 51.43 | 51.63 | 50.23 | 50.49 | 3,656,878 | -0.91(-1.78%) |
Oct 15, 2015 | 51.59 | 51.81 | 50.66 | 51.41 | 5,850,490 | +0.24(+0.48%) |
Oct 14, 2015 | 47.74 | 53.82 | 47.61 | 51.17 | 14,298,942 | +4.14(+8.81%) |
Oct 13, 2015 | 47.04 | 47.52 | 46.95 | 47.02 | 2,503,573 | -0.44(-0.94%) |
Oct 12, 2015 | 47.63 | 47.73 | 47.26 | 47.47 | 2,047,996 | -0.09(-0.19%) |
Oct 09, 2015 | 48.30 | 48.63 | 47.40 | 47.56 | 4,390,641 | -0.86(-1.78%) |
Oct 08, 2015 | 48.62 | 48.65 | 47.47 | 48.42 | 2,745,149 | -0.13(-0.26%) |
Oct 07, 2015 | 48.32 | 48.71 | 47.52 | 48.55 | 3,981,630 | +0.82(+1.72%) |
Oct 06, 2015 | 48.14 | 48.42 | 47.25 | 47.73 | 3,008,004 | -0.45(-0.94%) |
Oct 05, 2015 | 47.13 | 48.50 | 46.91 | 48.18 | 3,312,115 | +1.46(+3.12%) |
Oct 02, 2015 | 45.30 | 46.72 | 45.05 | 46.72 | 3,930,052 | +0.63(+1.37%) |
Oct 01, 2015 | 47.27 | 47.43 | 45.06 | 46.09 | 4,895,336 | -1.23(-2.61%) |
Sep 30, 2015 | 46.16 | 47.43 | 46.00 | 47.32 | 3,982,074 | +1.98(+4.37%) |
Sep 29, 2015 | 44.87 | 45.56 | 44.57 | 45.34 | 2,824,341 | +0.49(+1.08%) |
Sep 28, 2015 | 45.53 | 46.09 | 44.85 | 44.86 | 2,726,777 | -0.81(-1.78%) |
Sep 25, 2015 | 45.75 | 46.38 | 45.20 | 45.67 | 2,554,602 | +0.37(+0.81%) |
Sep 24, 2015 | 45.75 | 45.89 | 44.03 | 45.30 | 4,224,417 | -1.01(-2.17%) |
Sep 23, 2015 | 46.63 | 46.98 | 46.17 | 46.31 | 2,145,694 | +0.02(+0.04%) |
Sep 22, 2015 | 46.90 | 47.30 | 46.17 | 46.29 | 3,471,342 | -1.22(-2.56%) |
Sep 21, 2015 | 47.72 | 48.14 | 47.11 | 47.51 | 3,405,035 | -0.03(-0.07%) |
Sep 18, 2015 | 47.92 | 48.05 | 47.16 | 47.54 | 4,679,733 | -1.06(-2.17%) |
Sep 17, 2015 | 48.98 | 49.46 | 48.54 | 48.60 | 3,005,105 | -0.44(-0.89%) |
Sep 16, 2015 | 49.11 | 49.12 | 48.45 | 49.03 | 2,486,298 | +0.13(+0.26%) |
Sep 15, 2015 | 48.29 | 49.16 | 48.29 | 48.91 | 3,516,742 | +0.62(+1.29%) |
Sep 14, 2015 | 48.05 | 48.32 | 47.68 | 48.29 | 3,724,893 | +1.02(+2.15%) |
Sep 11, 2015 | 46.64 | 47.37 | 46.42 | 47.27 | 2,101,309 | +0.29(+0.61%) |
Sep 10, 2015 | 46.97 | 47.44 | 46.40 | 46.99 | 4,012,316 | -0.22(-0.46%) |
Sep 09, 2015 | 48.61 | 49.20 | 47.08 | 47.21 | 3,354,966 | -1.26(-2.60%) |
Sep 08, 2015 | 46.97 | 48.51 | 46.53 | 48.46 | 4,910,627 | +3.20(+7.06%) |
Sep 04, 2015 | 45.37 | 45.27 | 45.27 | 45.27 | 2,018,898 | -1.02(-2.19%) |
Sep 03, 2015 | 46.35 | 46.88 | 45.89 | 46.28 | 2,763,924 | +0.49(+1.06%) |
Sep 02, 2015 | 45.87 | 45.87 | 44.96 | 45.80 | 2,498,085 | +0.87(+1.94%) |
Sep 01, 2015 | 45.51 | 46.04 | 44.66 | 44.92 | 4,260,669 | -1.94(-4.14%) |
Aug 31, 2015 | 47.25 | 47.32 | 46.57 | 46.86 | 3,155,202 | -0.49(-1.05%) |
Aug 28, 2015 | 47.06 | 47.81 | 46.72 | 47.36 | 3,969,009 | -0.03(-0.05%) |
Aug 27, 2015 | 45.93 | 47.41 | 45.82 | 47.38 | 6,345,276 | +1.90(+4.17%) |
Aug 26, 2015 | 43.53 | 45.55 | 42.76 | 45.49 | 6,217,696 | +3.36(+7.99%) |
Aug 25, 2015 | 44.36 | 44.53 | 42.08 | 42.12 | 4,740,399 | -0.88(-2.05%) |
Aug 24, 2015 | 42.85 | 44.94 | 42.33 | 43.00 | 8,222,258 | -1.76(-3.92%) |
Aug 21, 2015 | 44.40 | 45.98 | 44.14 | 44.76 | 7,053,869 | -0.03(-0.07%) |
Aug 20, 2015 | 47.66 | 47.77 | 44.78 | 44.79 | 7,105,446 | -3.80(-7.81%) |
Aug 19, 2015 | 50.55 | 50.62 | 48.06 | 48.59 | 11,391,104 | +0.40(+0.83%) |
Aug 18, 2015 | 49.10 | 49.45 | 47.72 | 48.19 | 5,495,907 | -1.33(-2.69%) |
Aug 17, 2015 | 48.66 | 49.54 | 48.52 | 49.52 | 1,692,541 | +0.55(+1.12%) |
Aug 14, 2015 | 48.98 | 49.33 | 48.72 | 48.97 | 1,937,509 | -0.13(-0.27%) |
Aug 13, 2015 | 49.65 | 49.85 | 49.00 | 49.11 | 2,277,759 | -0.62(-1.24%) |
Aug 12, 2015 | 48.92 | 49.95 | 48.50 | 49.72 | 2,555,590 | +0.30(+0.61%) |
Aug 11, 2015 | 50.45 | 50.65 | 49.24 | 49.42 | 2,482,109 | -1.42(-2.80%) |
Aug 10, 2015 | 49.90 | 50.96 | 49.90 | 50.84 | 2,351,886 | +1.23(+2.48%) |
Aug 07, 2015 | 48.95 | 49.73 | 48.51 | 49.61 | 2,966,843 | +0.62(+1.26%) |
Aug 06, 2015 | 50.20 | 50.60 | 48.88 | 49.00 | 3,511,522 | -1.52(-3.01%) |
Aug 05, 2015 | 49.22 | 50.64 | 49.00 | 50.52 | 3,879,030 | +1.85(+3.80%) |
Aug 04, 2015 | 48.71 | 49.27 | 48.31 | 48.67 | 1,947,422 | -0.16(-0.32%) |