Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.43 | 44.62 | 43.90 | 43.93 | 2,431,365 | -0.38(-0.86%) |
Oct 29, 2015 | 45.70 | 45.70 | 44.09 | 44.31 | 2,887,499 | -1.72(-3.73%) |
Oct 28, 2015 | 45.05 | 46.06 | 44.88 | 46.03 | 1,118,903 | +1.16(+2.58%) |
Oct 27, 2015 | 45.49 | 45.98 | 44.72 | 44.87 | 2,171,045 | -1.06(-2.30%) |
Oct 26, 2015 | 45.41 | 45.98 | 45.32 | 45.93 | 2,169,624 | +0.57(+1.25%) |
Oct 23, 2015 | 45.76 | 45.90 | 44.83 | 45.36 | 1,691,394 | -0.13(-0.28%) |
Oct 22, 2015 | 45.00 | 45.51 | 44.34 | 45.49 | 2,084,570 | +0.92(+2.05%) |
Oct 21, 2015 | 45.29 | 45.57 | 44.29 | 44.57 | 2,459,512 | -0.66(-1.46%) |
Oct 20, 2015 | 46.43 | 46.56 | 45.21 | 45.23 | 2,573,522 | -1.40(-3.00%) |
Oct 19, 2015 | 46.53 | 46.99 | 46.24 | 46.63 | 2,170,522 | +0.40(+0.86%) |
Oct 16, 2015 | 45.41 | 46.32 | 45.27 | 46.23 | 2,982,070 | +0.95(+2.10%) |
Oct 15, 2015 | 45.27 | 45.44 | 44.42 | 45.28 | 2,978,208 | +0.03(+0.06%) |
Oct 14, 2015 | 47.17 | 47.34 | 45.03 | 45.25 | 3,371,692 | -1.89(-4.00%) |
Oct 13, 2015 | 46.87 | 47.65 | 46.84 | 47.14 | 1,711,335 | +0.12(+0.26%) |
Oct 12, 2015 | 47.11 | 47.51 | 46.90 | 47.02 | 2,345,132 | -0.31(-0.64%) |
Oct 09, 2015 | 47.27 | 47.69 | 47.02 | 47.33 | 2,089,770 | -0.06(-0.12%) |
Oct 08, 2015 | 46.74 | 47.67 | 46.34 | 47.38 | 3,665,923 | +0.23(+0.50%) |
Oct 07, 2015 | 47.72 | 47.72 | 46.81 | 47.15 | 2,948,467 | -0.68(-1.42%) |
Oct 06, 2015 | 48.10 | 48.46 | 47.70 | 47.83 | 3,033,843 | -0.37(-0.77%) |
Oct 05, 2015 | 48.53 | 48.55 | 47.87 | 48.20 | 2,281,549 | -0.04(-0.07%) |
Oct 02, 2015 | 47.66 | 48.24 | 47.20 | 48.24 | 1,835,026 | +0.07(+0.15%) |
Oct 01, 2015 | 48.25 | 48.58 | 47.66 | 48.17 | 2,151,107 | -0.08(-0.18%) |
Sep 30, 2015 | 48.27 | 48.75 | 47.65 | 48.25 | 2,576,357 | +0.46(+0.96%) |
Sep 29, 2015 | 48.08 | 48.34 | 47.32 | 47.79 | 2,857,531 | -0.15(-0.32%) |
Sep 28, 2015 | 49.73 | 49.77 | 47.82 | 47.95 | 2,974,958 | -1.87(-3.75%) |
Sep 25, 2015 | 50.46 | 50.77 | 49.55 | 49.81 | 3,752,549 | -0.49(-0.98%) |
Sep 24, 2015 | 49.83 | 50.46 | 49.24 | 50.31 | 2,377,782 | +0.25(+0.49%) |
Sep 23, 2015 | 49.22 | 50.30 | 49.06 | 50.06 | 3,709,998 | +1.00(+2.04%) |
Sep 22, 2015 | 48.72 | 49.10 | 47.37 | 49.06 | 4,314,132 | -0.41(-0.83%) |
Sep 21, 2015 | 49.16 | 49.70 | 49.07 | 49.47 | 2,873,168 | +0.57(+1.17%) |
Sep 18, 2015 | 49.02 | 49.62 | 48.63 | 48.90 | 5,766,065 | -0.58(-1.17%) |
Sep 17, 2015 | 48.79 | 50.25 | 48.64 | 49.48 | 3,941,107 | +0.67(+1.37%) |
Sep 16, 2015 | 49.37 | 49.47 | 47.99 | 48.81 | 3,376,873 | -0.50(-1.01%) |
Sep 15, 2015 | 49.53 | 49.74 | 48.84 | 49.31 | 2,968,283 | -0.11(-0.23%) |
Sep 14, 2015 | 49.60 | 49.92 | 49.26 | 49.42 | 2,150,058 | -0.03(-0.06%) |
Sep 11, 2015 | 48.97 | 49.47 | 48.59 | 49.45 | 1,838,069 | +0.40(+0.82%) |
Sep 10, 2015 | 48.63 | 49.30 | 48.44 | 49.05 | 1,597,257 | +0.50(+1.03%) |
Sep 09, 2015 | 50.00 | 50.00 | 48.45 | 48.55 | 1,751,086 | -1.03(-2.07%) |
Sep 08, 2015 | 49.29 | 49.63 | 48.74 | 49.58 | 2,145,967 | +1.15(+2.38%) |
Sep 04, 2015 | 48.23 | 48.42 | 48.42 | 48.42 | 2,100,284 | -0.30(-0.62%) |
Sep 03, 2015 | 48.71 | 49.03 | 48.59 | 48.72 | 2,418,005 | +0.18(+0.36%) |
Sep 02, 2015 | 47.90 | 48.55 | 47.67 | 48.55 | 2,391,056 | +1.33(+2.82%) |
Sep 01, 2015 | 47.11 | 47.67 | 46.95 | 47.22 | 2,283,082 | -0.66(-1.38%) |
Aug 31, 2015 | 48.53 | 48.58 | 47.85 | 47.88 | 1,301,644 | -0.73(-1.51%) |
Aug 28, 2015 | 48.39 | 48.97 | 48.02 | 48.61 | 1,583,061 | +0.14(+0.29%) |
Aug 27, 2015 | 48.23 | 49.07 | 47.82 | 48.47 | 2,456,105 | +0.49(+1.01%) |
Aug 26, 2015 | 48.05 | 48.25 | 46.78 | 47.98 | 2,338,512 | +0.94(+2.01%) |
Aug 25, 2015 | 47.87 | 48.69 | 47.01 | 47.04 | 2,571,168 | +0.04(+0.07%) |
Aug 24, 2015 | 47.20 | 49.57 | 46.41 | 47.01 | 4,146,820 | -2.40(-4.86%) |
Aug 21, 2015 | 50.03 | 50.29 | 49.15 | 49.41 | 2,063,167 | -1.01(-2.00%) |
Aug 20, 2015 | 50.74 | 51.32 | 50.37 | 50.41 | 1,999,310 | -0.46(-0.91%) |
Aug 19, 2015 | 50.22 | 51.25 | 50.13 | 50.88 | 1,906,737 | +0.46(+0.92%) |
Aug 18, 2015 | 51.17 | 51.48 | 50.41 | 50.41 | 1,539,596 | -0.68(-1.32%) |
Aug 17, 2015 | 50.68 | 51.27 | 50.55 | 51.09 | 1,199,363 | +0.14(+0.28%) |
Aug 14, 2015 | 50.71 | 50.96 | 50.45 | 50.95 | 1,226,813 | +0.30(+0.58%) |
Aug 13, 2015 | 49.80 | 51.15 | 49.78 | 50.65 | 1,201,231 | +0.87(+1.74%) |
Aug 12, 2015 | 49.52 | 49.81 | 48.89 | 49.79 | 1,789,156 | -0.18(-0.35%) |
Aug 11, 2015 | 49.72 | 50.20 | 49.56 | 49.96 | 1,618,042 | -0.10(-0.20%) |
Aug 10, 2015 | 50.81 | 51.10 | 49.99 | 50.06 | 1,071,589 | -0.46(-0.92%) |
Aug 07, 2015 | 49.91 | 50.58 | 49.28 | 50.53 | 2,033,647 | +0.68(+1.37%) |
Aug 06, 2015 | 52.34 | 52.67 | 49.44 | 49.84 | 3,933,553 | -2.89(-5.49%) |
Aug 05, 2015 | 52.18 | 53.15 | 52.18 | 52.74 | 1,647,819 | +0.65(+1.24%) |
Aug 04, 2015 | 52.03 | 52.12 | 51.72 | 52.09 | 1,291,779 | +0.06(+0.11%) |