Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 48.42 | 48.75 | 48.01 | 48.01 | 18,845,198 | -0.60(-1.24%) |
Oct 29, 2015 | 48.41 | 48.75 | 48.21 | 48.61 | 15,321,473 | +0.27(+0.56%) |
Oct 28, 2015 | 48.36 | 48.41 | 47.94 | 48.34 | 14,107,629 | +0.13(+0.28%) |
Oct 27, 2015 | 48.65 | 48.68 | 48.12 | 48.21 | 12,532,856 | -0.45(-0.93%) |
Oct 26, 2015 | 48.98 | 49.02 | 48.62 | 48.66 | 12,922,623 | -0.23(-0.48%) |
Oct 23, 2015 | 49.64 | 49.72 | 48.83 | 48.90 | 15,548,573 | -0.50(-1.02%) |
Oct 22, 2015 | 49.43 | 50.29 | 49.18 | 49.40 | 17,386,800 | +0.22(+0.44%) |
Oct 21, 2015 | 49.32 | 49.51 | 49.12 | 49.18 | 15,663,182 | -0.09(-0.19%) |
Oct 20, 2015 | 49.37 | 49.48 | 49.12 | 49.27 | 12,428,187 | -0.08(-0.17%) |
Oct 19, 2015 | 49.31 | 49.73 | 49.06 | 49.36 | 21,229,304 | -0.03(-0.07%) |
Oct 16, 2015 | 49.88 | 49.89 | 48.95 | 49.39 | 31,233,046 | -0.37(-0.74%) |
Oct 15, 2015 | 50.07 | 50.72 | 49.16 | 49.76 | 55,135,944 | -0.59(-1.17%) |
Oct 14, 2015 | 55.87 | 56.99 | 50.34 | 50.35 | 96,375,064 | -5.62(-10.04%) |
Oct 13, 2015 | 55.87 | 56.14 | 55.57 | 55.97 | 10,562,041 | -0.17(-0.30%) |
Oct 12, 2015 | 55.92 | 56.19 | 55.84 | 56.13 | 6,728,837 | +0.20(+0.36%) |
Oct 09, 2015 | 56.14 | 56.21 | 55.78 | 55.93 | 8,052,944 | -0.16(-0.28%) |
Oct 08, 2015 | 55.55 | 56.18 | 55.48 | 56.09 | 7,123,575 | +0.44(+0.78%) |
Oct 07, 2015 | 55.22 | 55.66 | 55.16 | 55.66 | 8,572,490 | +0.57(+1.04%) |
Oct 06, 2015 | 54.97 | 55.31 | 54.67 | 55.09 | 8,836,210 | -0.16(-0.29%) |
Oct 05, 2015 | 54.69 | 55.29 | 54.63 | 55.25 | 7,511,999 | +0.75(+1.37%) |
Oct 02, 2015 | 53.48 | 54.50 | 53.18 | 54.50 | 8,446,411 | +0.60(+1.10%) |
Oct 01, 2015 | 54.31 | 54.47 | 53.57 | 53.90 | 9,343,487 | -0.48(-0.88%) |
Sep 30, 2015 | 54.04 | 54.47 | 53.62 | 54.38 | 9,513,785 | +0.89(+1.66%) |
Sep 29, 2015 | 53.47 | 53.71 | 53.03 | 53.49 | 9,109,464 | +0.10(+0.19%) |
Sep 28, 2015 | 53.34 | 53.63 | 53.24 | 53.39 | 11,200,770 | -0.10(-0.19%) |
Sep 25, 2015 | 53.74 | 54.06 | 53.36 | 53.49 | 8,540,655 | -0.04(-0.08%) |
Sep 24, 2015 | 53.14 | 53.66 | 53.09 | 53.53 | 8,294,001 | +0.09(+0.17%) |
Sep 23, 2015 | 53.44 | 53.62 | 52.93 | 53.44 | 7,006,780 | +0.11(+0.20%) |
Sep 22, 2015 | 53.03 | 53.53 | 52.77 | 53.33 | 10,493,388 | -0.11(-0.20%) |
Sep 21, 2015 | 53.47 | 53.68 | 53.15 | 53.44 | 8,488,588 | +0.32(+0.60%) |
Sep 18, 2015 | 53.47 | 53.87 | 53.06 | 53.12 | 15,363,322 | -0.95(-1.75%) |
Sep 17, 2015 | 54.26 | 54.76 | 53.81 | 54.07 | 8,504,399 | -0.18(-0.34%) |
Sep 16, 2015 | 54.18 | 54.32 | 53.72 | 54.26 | 6,707,154 | +0.31(+0.58%) |
Sep 15, 2015 | 54.08 | 54.26 | 53.72 | 53.95 | 8,180,222 | +0.03(+0.06%) |
Sep 14, 2015 | 54.22 | 54.24 | 53.53 | 53.91 | 8,294,362 | -0.31(-0.57%) |
Sep 11, 2015 | 53.83 | 54.25 | 53.67 | 54.22 | 9,613,007 | +0.44(+0.83%) |
Sep 10, 2015 | 53.74 | 54.22 | 53.53 | 53.78 | 17,317,302 | -0.84(-1.54%) |
Sep 09, 2015 | 56.08 | 56.20 | 54.52 | 54.62 | 11,277,424 | -1.06(-1.90%) |
Sep 08, 2015 | 54.71 | 55.77 | 54.67 | 55.67 | 21,111,896 | +2.09(+3.90%) |
Sep 04, 2015 | 53.74 | 53.58 | 53.58 | 53.58 | 11,008,000 | -0.81(-1.50%) |
Sep 03, 2015 | 54.28 | 54.52 | 54.00 | 54.40 | 10,163,168 | +0.35(+0.65%) |
Sep 02, 2015 | 54.17 | 54.46 | 53.73 | 54.05 | 11,344,183 | +0.52(+0.97%) |
Sep 01, 2015 | 53.51 | 53.94 | 53.06 | 53.53 | 15,969,910 | -0.76(-1.41%) |
Aug 31, 2015 | 54.36 | 54.52 | 53.92 | 54.29 | 9,747,284 | -0.18(-0.32%) |
Aug 28, 2015 | 55.43 | 55.45 | 54.05 | 54.47 | 17,053,814 | -0.96(-1.73%) |
Aug 27, 2015 | 54.78 | 55.51 | 54.48 | 55.42 | 16,588,446 | +1.05(+1.93%) |
Aug 26, 2015 | 53.87 | 54.39 | 52.85 | 54.37 | 16,606,651 | +1.45(+2.74%) |
Aug 25, 2015 | 54.89 | 55.11 | 52.84 | 52.92 | 17,646,504 | -0.71(-1.33%) |
Aug 24, 2015 | 53.46 | 55.49 | 51.58 | 53.63 | 26,516,682 | -2.17(-3.89%) |
Aug 21, 2015 | 56.96 | 57.29 | 55.81 | 55.81 | 18,774,906 | -1.59(-2.76%) |
Aug 20, 2015 | 57.10 | 58.12 | 56.98 | 57.39 | 11,755,824 | -0.12(-0.20%) |
Aug 19, 2015 | 57.76 | 58.20 | 56.84 | 57.51 | 19,474,164 | -0.76(-1.31%) |
Aug 18, 2015 | 58.71 | 59.13 | 58.07 | 58.27 | 25,412,602 | -2.04(-3.38%) |
Aug 17, 2015 | 60.24 | 60.58 | 60.19 | 60.31 | 9,064,482 | -0.39(-0.65%) |
Aug 14, 2015 | 60.64 | 60.89 | 60.42 | 60.70 | 7,049,614 | +0.23(+0.37%) |
Aug 13, 2015 | 60.72 | 61.03 | 60.36 | 60.48 | 9,124,077 | -0.39(-0.65%) |
Aug 12, 2015 | 59.99 | 60.94 | 59.77 | 60.87 | 10,615,316 | +0.55(+0.90%) |
Aug 11, 2015 | 59.76 | 60.70 | 59.67 | 60.33 | 8,142,359 | +0.38(+0.63%) |
Aug 10, 2015 | 59.97 | 60.18 | 59.83 | 59.95 | 7,177,493 | +0.19(+0.32%) |
Aug 07, 2015 | 60.98 | 61.08 | 59.69 | 59.76 | 9,297,104 | -1.29(-2.12%) |
Aug 06, 2015 | 61.52 | 61.54 | 60.94 | 61.05 | 7,592,276 | -0.60(-0.98%) |
Aug 05, 2015 | 60.71 | 61.81 | 60.60 | 61.65 | 10,392,055 | +1.47(+2.44%) |
Aug 04, 2015 | 60.33 | 60.64 | 59.92 | 60.19 | 7,048,234 | +0.06(+0.10%) |