Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 50.51 | 50.84 | 50.29 | 50.43 | 2,500,563 | +0.12(+0.23%) |
Oct 29, 2015 | 50.30 | 51.12 | 49.72 | 50.31 | 2,850,012 | -1.58(-3.04%) |
Oct 28, 2015 | 52.43 | 53.01 | 50.51 | 51.89 | 5,403,449 | +0.39(+0.77%) |
Oct 27, 2015 | 51.03 | 51.82 | 51.03 | 51.50 | 1,918,073 | -0.12(-0.23%) |
Oct 26, 2015 | 53.06 | 53.17 | 51.54 | 51.61 | 3,109,879 | -1.75(-3.29%) |
Oct 23, 2015 | 53.72 | 53.78 | 52.93 | 53.37 | 2,714,507 | +0.18(+0.35%) |
Oct 22, 2015 | 53.08 | 53.64 | 52.36 | 53.18 | 4,171,488 | +1.38(+2.67%) |
Oct 21, 2015 | 51.19 | 52.43 | 51.19 | 51.80 | 5,427,751 | +1.13(+2.24%) |
Oct 20, 2015 | 50.59 | 51.14 | 50.20 | 50.67 | 2,063,186 | +0.15(+0.30%) |
Oct 19, 2015 | 50.28 | 50.66 | 49.94 | 50.51 | 2,512,896 | +0.03(+0.05%) |
Oct 16, 2015 | 51.43 | 51.62 | 50.23 | 50.49 | 3,657,268 | -0.91(-1.78%) |
Oct 15, 2015 | 51.59 | 51.81 | 50.66 | 51.40 | 5,851,114 | +0.24(+0.48%) |
Oct 14, 2015 | 47.74 | 53.82 | 47.60 | 51.16 | 14,300,467 | +4.14(+8.81%) |
Oct 13, 2015 | 47.03 | 47.51 | 46.94 | 47.02 | 2,503,840 | -0.44(-0.94%) |
Oct 12, 2015 | 47.63 | 47.73 | 47.25 | 47.46 | 2,048,214 | -0.09(-0.19%) |
Oct 09, 2015 | 48.29 | 48.63 | 47.39 | 47.55 | 4,391,109 | -0.86(-1.78%) |
Oct 08, 2015 | 48.61 | 48.64 | 47.47 | 48.42 | 2,745,442 | -0.13(-0.26%) |
Oct 07, 2015 | 48.32 | 48.70 | 47.51 | 48.54 | 3,982,054 | +0.82(+1.72%) |
Oct 06, 2015 | 48.13 | 48.41 | 47.24 | 47.72 | 3,008,325 | -0.45(-0.94%) |
Oct 05, 2015 | 47.13 | 48.49 | 46.91 | 48.17 | 3,312,469 | +1.46(+3.12%) |
Oct 02, 2015 | 45.30 | 46.71 | 45.05 | 46.71 | 3,930,471 | +0.63(+1.37%) |
Oct 01, 2015 | 47.27 | 47.43 | 45.05 | 46.09 | 4,895,858 | -1.23(-2.61%) |
Sep 30, 2015 | 46.15 | 47.43 | 45.99 | 47.32 | 3,982,499 | +1.98(+4.37%) |
Sep 29, 2015 | 44.86 | 45.56 | 44.57 | 45.34 | 2,824,642 | +0.49(+1.08%) |
Sep 28, 2015 | 45.52 | 46.09 | 44.84 | 44.85 | 2,727,068 | -0.81(-1.78%) |
Sep 25, 2015 | 45.74 | 46.38 | 45.20 | 45.67 | 2,554,875 | +0.37(+0.81%) |
Sep 24, 2015 | 45.74 | 45.88 | 44.02 | 45.30 | 4,224,868 | -1.01(-2.17%) |
Sep 23, 2015 | 46.62 | 46.97 | 46.16 | 46.30 | 2,145,922 | +0.02(+0.04%) |
Sep 22, 2015 | 46.89 | 47.29 | 46.16 | 46.29 | 3,471,712 | -1.22(-2.56%) |
Sep 21, 2015 | 47.71 | 48.13 | 47.11 | 47.50 | 3,405,398 | -0.03(-0.07%) |
Sep 18, 2015 | 47.91 | 48.05 | 47.15 | 47.54 | 4,680,232 | -1.06(-2.17%) |
Sep 17, 2015 | 48.97 | 49.46 | 48.53 | 48.59 | 3,005,426 | -0.44(-0.89%) |
Sep 16, 2015 | 49.11 | 49.11 | 48.44 | 49.03 | 2,486,563 | +0.13(+0.26%) |
Sep 15, 2015 | 48.28 | 49.16 | 48.28 | 48.90 | 3,517,117 | +0.62(+1.29%) |
Sep 14, 2015 | 48.05 | 48.32 | 47.67 | 48.28 | 3,725,291 | +1.01(+2.15%) |
Sep 11, 2015 | 46.64 | 47.36 | 46.41 | 47.27 | 2,101,533 | +0.29(+0.61%) |
Sep 10, 2015 | 46.97 | 47.44 | 46.40 | 46.98 | 4,012,743 | -0.22(-0.46%) |
Sep 09, 2015 | 48.60 | 49.20 | 47.08 | 47.20 | 3,355,323 | -1.26(-2.60%) |
Sep 08, 2015 | 46.97 | 48.50 | 46.52 | 48.46 | 4,911,151 | +3.20(+7.06%) |
Sep 04, 2015 | 45.36 | 45.26 | 45.26 | 45.26 | 2,019,113 | -1.01(-2.19%) |
Sep 03, 2015 | 46.35 | 46.87 | 45.88 | 46.28 | 2,764,219 | +0.49(+1.06%) |
Sep 02, 2015 | 45.87 | 45.87 | 44.95 | 45.79 | 2,498,351 | +0.87(+1.94%) |
Sep 01, 2015 | 45.51 | 46.04 | 44.65 | 44.92 | 4,261,123 | -1.94(-4.14%) |
Aug 31, 2015 | 47.24 | 47.32 | 46.56 | 46.86 | 3,155,539 | -0.50(-1.05%) |
Aug 28, 2015 | 47.06 | 47.80 | 46.71 | 47.35 | 3,969,432 | -0.03(-0.05%) |
Aug 27, 2015 | 45.93 | 47.40 | 45.82 | 47.38 | 6,345,953 | +1.90(+4.17%) |
Aug 26, 2015 | 43.53 | 45.54 | 42.76 | 45.48 | 6,218,359 | +3.36(+7.99%) |
Aug 25, 2015 | 44.36 | 44.52 | 42.08 | 42.12 | 4,740,904 | -0.88(-2.05%) |
Aug 24, 2015 | 42.85 | 44.94 | 42.33 | 43.00 | 8,223,135 | -1.76(-3.92%) |
Aug 21, 2015 | 44.40 | 45.98 | 44.13 | 44.76 | 7,054,622 | -0.03(-0.07%) |
Aug 20, 2015 | 47.65 | 47.77 | 44.77 | 44.79 | 7,106,204 | -3.79(-7.81%) |
Aug 19, 2015 | 50.54 | 50.61 | 48.06 | 48.58 | 11,392,319 | +0.40(+0.83%) |
Aug 18, 2015 | 49.09 | 49.45 | 47.71 | 48.18 | 5,496,493 | -1.33(-2.69%) |
Aug 17, 2015 | 48.66 | 49.53 | 48.52 | 49.52 | 1,692,721 | +0.55(+1.12%) |
Aug 14, 2015 | 48.98 | 49.32 | 48.72 | 48.97 | 1,937,715 | -0.13(-0.27%) |
Aug 13, 2015 | 49.65 | 49.84 | 48.99 | 49.10 | 2,278,002 | -0.62(-1.24%) |
Aug 12, 2015 | 48.92 | 49.94 | 48.49 | 49.72 | 2,555,862 | +0.30(+0.61%) |
Aug 11, 2015 | 50.44 | 50.64 | 49.23 | 49.42 | 2,482,374 | -1.42(-2.80%) |
Aug 10, 2015 | 49.89 | 50.95 | 49.89 | 50.84 | 2,352,137 | +1.23(+2.48%) |
Aug 07, 2015 | 48.94 | 49.72 | 48.50 | 49.61 | 2,967,159 | +0.62(+1.26%) |
Aug 06, 2015 | 50.20 | 50.59 | 48.88 | 48.99 | 3,511,896 | -1.52(-3.01%) |
Aug 05, 2015 | 49.22 | 50.63 | 48.99 | 50.51 | 3,879,443 | +1.85(+3.80%) |
Aug 04, 2015 | 48.71 | 49.27 | 48.31 | 48.67 | 1,947,630 | -0.16(-0.32%) |