Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 48.23 | 48.25 | 47.48 | 47.54 | 4,631,314 | -0.64(-1.33%) |
Oct 29, 2015 | 48.15 | 48.46 | 47.38 | 48.18 | 4,663,492 | -0.09(-0.19%) |
Oct 28, 2015 | 47.48 | 48.28 | 47.12 | 48.27 | 4,804,802 | +0.91(+1.91%) |
Oct 27, 2015 | 46.88 | 47.60 | 46.63 | 47.37 | 5,056,114 | +0.34(+0.71%) |
Oct 26, 2015 | 46.00 | 47.36 | 45.75 | 47.03 | 7,420,406 | +1.02(+2.22%) |
Oct 23, 2015 | 46.69 | 46.84 | 44.01 | 46.01 | 18,838,308 | -0.90(-1.91%) |
Oct 22, 2015 | 49.03 | 50.34 | 45.31 | 46.91 | 27,534,008 | -2.67(-5.39%) |
Oct 21, 2015 | 50.30 | 50.37 | 49.33 | 49.58 | 7,941,362 | -0.41(-0.82%) |
Oct 20, 2015 | 50.16 | 50.62 | 49.48 | 49.98 | 4,764,422 | -0.24(-0.48%) |
Oct 19, 2015 | 49.90 | 50.34 | 49.44 | 50.23 | 4,899,028 | +0.19(+0.37%) |
Oct 16, 2015 | 50.48 | 50.72 | 49.49 | 50.04 | 5,717,268 | +0.30(+0.59%) |
Oct 15, 2015 | 49.19 | 49.86 | 48.81 | 49.74 | 4,553,866 | +1.10(+2.27%) |
Oct 14, 2015 | 50.24 | 50.80 | 48.47 | 48.64 | 7,342,166 | -2.01(-3.97%) |
Oct 13, 2015 | 50.55 | 51.36 | 50.24 | 50.65 | 5,674,950 | -1.02(-1.98%) |
Oct 12, 2015 | 51.14 | 52.37 | 50.82 | 51.67 | 3,365,402 | +0.52(+1.01%) |
Oct 09, 2015 | 50.50 | 51.23 | 50.03 | 51.16 | 3,435,862 | +0.59(+1.17%) |
Oct 08, 2015 | 49.50 | 50.73 | 49.07 | 50.57 | 3,835,912 | +1.04(+2.10%) |
Oct 07, 2015 | 50.12 | 50.27 | 48.44 | 49.53 | 6,383,336 | -0.40(-0.80%) |
Oct 06, 2015 | 50.74 | 51.08 | 49.65 | 49.93 | 4,274,232 | -1.00(-1.96%) |
Oct 05, 2015 | 50.67 | 51.00 | 49.82 | 50.93 | 4,351,792 | +0.80(+1.61%) |
Oct 02, 2015 | 48.80 | 50.12 | 47.91 | 50.12 | 5,132,654 | +0.70(+1.43%) |
Oct 01, 2015 | 48.53 | 49.48 | 47.82 | 49.42 | 5,530,678 | +1.03(+2.13%) |
Sep 30, 2015 | 48.10 | 49.27 | 47.34 | 48.39 | 8,719,000 | +1.41(+3.00%) |
Sep 29, 2015 | 50.41 | 50.48 | 46.67 | 46.98 | 10,558,876 | -3.42(-6.78%) |
Sep 28, 2015 | 51.78 | 52.01 | 50.10 | 50.40 | 7,750,624 | -1.46(-2.82%) |
Sep 25, 2015 | 52.30 | 52.93 | 51.52 | 51.85 | 6,189,976 | +0.76(+1.49%) |
Sep 24, 2015 | 50.44 | 51.23 | 49.61 | 51.09 | 3,774,738 | +0.38(+0.75%) |
Sep 23, 2015 | 51.01 | 51.27 | 50.42 | 50.72 | 3,128,594 | -0.23(-0.45%) |
Sep 22, 2015 | 50.76 | 51.30 | 50.31 | 50.95 | 3,534,560 | -0.59(-1.14%) |
Sep 21, 2015 | 51.12 | 52.19 | 50.80 | 51.53 | 4,228,500 | +0.63(+1.25%) |
Sep 18, 2015 | 51.31 | 52.30 | 50.88 | 50.90 | 9,855,182 | -1.15(-2.21%) |
Sep 17, 2015 | 51.68 | 52.95 | 51.53 | 52.05 | 10,518,380 | +0.37(+0.72%) |
Sep 16, 2015 | 49.31 | 51.78 | 48.66 | 51.68 | 13,611,488 | +2.34(+4.74%) |
Sep 15, 2015 | 48.30 | 49.44 | 47.86 | 49.34 | 4,463,148 | +1.27(+2.63%) |
Sep 14, 2015 | 48.26 | 48.47 | 47.55 | 48.08 | 2,926,514 | -0.22(-0.46%) |
Sep 11, 2015 | 47.83 | 48.45 | 47.65 | 48.30 | 2,772,480 | +0.21(+0.44%) |
Sep 10, 2015 | 47.50 | 48.43 | 47.09 | 48.09 | 4,382,724 | +0.53(+1.11%) |
Sep 09, 2015 | 48.95 | 48.99 | 47.43 | 47.55 | 4,187,144 | -0.98(-2.02%) |
Sep 08, 2015 | 48.50 | 48.83 | 47.77 | 48.53 | 3,989,664 | +1.03(+2.18%) |
Sep 04, 2015 | 47.26 | 47.50 | 47.50 | 47.50 | 6,780,000 | -0.31(-0.66%) |
Sep 03, 2015 | 48.05 | 48.51 | 47.53 | 47.81 | 5,250,144 | -0.01(-0.01%) |
Sep 02, 2015 | 47.27 | 47.82 | 46.60 | 47.82 | 5,916,368 | +1.24(+2.66%) |
Sep 01, 2015 | 46.68 | 47.52 | 46.26 | 46.58 | 5,674,212 | -1.19(-2.48%) |
Aug 31, 2015 | 48.02 | 48.74 | 47.59 | 47.77 | 4,242,590 | -0.44(-0.91%) |
Aug 28, 2015 | 47.56 | 48.70 | 47.30 | 48.20 | 5,995,274 | +0.36(+0.75%) |
Aug 27, 2015 | 46.77 | 47.89 | 46.30 | 47.84 | 9,562,952 | +2.46(+5.43%) |
Aug 26, 2015 | 44.84 | 45.46 | 43.52 | 45.38 | 7,532,088 | +1.87(+4.30%) |
Aug 25, 2015 | 44.52 | 45.68 | 43.50 | 43.51 | 10,648,114 | +0.79(+1.85%) |
Aug 24, 2015 | 40.56 | 44.34 | 40.06 | 42.72 | 18,841,126 | -2.30(-5.10%) |
Aug 21, 2015 | 47.53 | 47.70 | 44.63 | 45.02 | 13,940,742 | -3.31(-6.85%) |
Aug 20, 2015 | 49.51 | 49.62 | 48.27 | 48.33 | 4,351,656 | -1.70(-3.41%) |
Aug 19, 2015 | 49.94 | 50.30 | 49.55 | 50.03 | 2,391,312 | -0.15(-0.30%) |
Aug 18, 2015 | 50.30 | 50.84 | 50.00 | 50.18 | 2,555,674 | -0.19(-0.38%) |
Aug 17, 2015 | 50.12 | 50.38 | 49.35 | 50.37 | 3,352,154 | +0.24(+0.49%) |
Aug 14, 2015 | 49.80 | 50.32 | 49.47 | 50.12 | 2,755,904 | +0.42(+0.86%) |
Aug 13, 2015 | 49.06 | 50.25 | 48.83 | 49.70 | 3,742,592 | +0.82(+1.67%) |
Aug 12, 2015 | 49.22 | 49.23 | 47.92 | 48.88 | 5,071,054 | -0.66(-1.33%) |
Aug 11, 2015 | 49.20 | 49.68 | 48.84 | 49.55 | 3,090,138 | +0.17(+0.34%) |
Aug 10, 2015 | 49.47 | 50.09 | 49.28 | 49.38 | 4,148,184 | +0.41(+0.84%) |
Aug 07, 2015 | 49.08 | 49.10 | 48.16 | 48.97 | 4,943,622 | -0.13(-0.26%) |
Aug 06, 2015 | 50.57 | 50.89 | 48.80 | 49.09 | 4,844,962 | -1.43(-2.82%) |
Aug 05, 2015 | 49.92 | 50.91 | 49.76 | 50.52 | 4,125,658 | +0.85(+1.70%) |
Aug 04, 2015 | 49.27 | 49.79 | 48.88 | 49.67 | 2,941,978 | +0.54(+1.11%) |