Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 47.62 | 48.00 | 47.45 | 47.75 | 4,874,322 | +0.30(+0.63%) |
Oct 29, 2015 | 47.97 | 48.13 | 47.08 | 47.45 | 2,604,970 | -0.78(-1.61%) |
Oct 28, 2015 | 48.83 | 48.98 | 47.54 | 48.23 | 2,717,420 | -0.61(-1.25%) |
Oct 27, 2015 | 48.61 | 48.98 | 48.46 | 48.84 | 2,131,732 | +0.15(+0.31%) |
Oct 26, 2015 | 48.78 | 48.83 | 48.22 | 48.69 | 2,179,318 | +0.00(+0.00%) |
Oct 23, 2015 | 49.08 | 49.30 | 48.53 | 48.69 | 2,310,017 | -0.54(-1.09%) |
Oct 22, 2015 | 48.79 | 49.34 | 48.79 | 49.22 | 1,674,337 | +0.59(+1.21%) |
Oct 21, 2015 | 48.95 | 49.19 | 48.56 | 48.63 | 1,355,346 | -0.14(-0.28%) |
Oct 20, 2015 | 48.44 | 48.92 | 48.39 | 48.77 | 1,914,800 | +0.17(+0.34%) |
Oct 19, 2015 | 48.37 | 48.61 | 47.86 | 48.61 | 3,099,588 | -0.07(-0.13%) |
Oct 16, 2015 | 48.53 | 48.98 | 48.43 | 48.67 | 2,514,861 | +0.40(+0.83%) |
Oct 15, 2015 | 47.70 | 48.37 | 47.51 | 48.27 | 2,154,704 | +0.72(+1.51%) |
Oct 14, 2015 | 47.72 | 47.84 | 47.45 | 47.55 | 2,309,589 | -0.04(-0.09%) |
Oct 13, 2015 | 47.77 | 47.91 | 47.47 | 47.60 | 2,210,816 | -0.17(-0.35%) |
Oct 12, 2015 | 47.53 | 48.12 | 47.46 | 47.76 | 1,819,967 | +0.25(+0.52%) |
Oct 09, 2015 | 48.08 | 48.27 | 47.48 | 47.52 | 2,279,644 | -0.61(-1.27%) |
Oct 08, 2015 | 47.35 | 48.15 | 47.23 | 48.13 | 2,266,863 | +0.62(+1.31%) |
Oct 07, 2015 | 47.70 | 47.78 | 47.11 | 47.50 | 3,983,218 | -0.17(-0.37%) |
Oct 06, 2015 | 48.55 | 48.55 | 47.53 | 47.68 | 4,729,321 | -1.04(-2.13%) |
Oct 05, 2015 | 48.53 | 48.80 | 48.05 | 48.71 | 2,472,002 | +0.32(+0.66%) |
Oct 02, 2015 | 48.13 | 48.55 | 47.70 | 48.39 | 2,766,198 | +0.73(+1.54%) |
Oct 01, 2015 | 48.61 | 48.65 | 47.47 | 47.66 | 3,575,792 | -0.89(-1.83%) |
Sep 30, 2015 | 48.03 | 48.63 | 47.78 | 48.55 | 2,824,709 | +0.69(+1.44%) |
Sep 29, 2015 | 47.89 | 48.00 | 47.39 | 47.86 | 3,047,115 | +0.06(+0.12%) |
Sep 28, 2015 | 48.11 | 48.44 | 47.72 | 47.80 | 2,893,536 | -0.32(-0.66%) |
Sep 25, 2015 | 47.98 | 48.53 | 47.76 | 48.12 | 3,235,160 | +0.23(+0.47%) |
Sep 24, 2015 | 47.48 | 48.06 | 47.48 | 47.89 | 3,395,315 | +0.30(+0.64%) |
Sep 23, 2015 | 47.17 | 47.78 | 46.98 | 47.59 | 2,505,253 | +0.39(+0.83%) |
Sep 22, 2015 | 46.97 | 47.35 | 46.88 | 47.20 | 2,697,102 | -0.03(-0.06%) |
Sep 21, 2015 | 47.35 | 47.68 | 47.00 | 47.23 | 2,995,243 | -0.01(-0.03%) |
Sep 18, 2015 | 46.56 | 47.93 | 46.56 | 47.24 | 6,154,460 | +0.39(+0.84%) |
Sep 17, 2015 | 46.19 | 47.43 | 46.03 | 46.85 | 2,711,419 | +0.70(+1.51%) |
Sep 16, 2015 | 45.52 | 46.34 | 45.42 | 46.15 | 2,376,229 | +0.65(+1.42%) |
Sep 15, 2015 | 45.72 | 45.72 | 45.00 | 45.50 | 1,705,850 | +0.01(+0.03%) |
Sep 14, 2015 | 45.32 | 45.66 | 45.21 | 45.49 | 1,781,707 | +0.18(+0.40%) |
Sep 11, 2015 | 44.56 | 45.32 | 44.52 | 45.31 | 1,965,177 | +0.60(+1.33%) |
Sep 10, 2015 | 44.57 | 45.08 | 44.50 | 44.71 | 2,260,267 | +0.20(+0.44%) |
Sep 09, 2015 | 45.40 | 45.57 | 44.44 | 44.52 | 2,736,365 | -0.76(-1.67%) |
Sep 08, 2015 | 44.60 | 45.29 | 44.59 | 45.27 | 2,503,507 | +1.07(+2.43%) |
Sep 04, 2015 | 44.57 | 44.20 | 44.20 | 44.20 | 2,501,206 | -0.74(-1.65%) |
Sep 03, 2015 | 44.92 | 45.18 | 44.75 | 44.94 | 1,748,778 | +0.17(+0.37%) |
Sep 02, 2015 | 45.10 | 45.10 | 44.27 | 44.77 | 1,969,469 | +0.05(+0.11%) |
Sep 01, 2015 | 45.14 | 45.26 | 44.44 | 44.72 | 3,225,649 | -0.97(-2.11%) |
Aug 31, 2015 | 46.04 | 46.12 | 45.17 | 45.69 | 3,058,726 | -0.50(-1.08%) |
Aug 28, 2015 | 46.11 | 46.43 | 45.52 | 46.19 | 3,295,024 | -0.22(-0.47%) |
Aug 27, 2015 | 46.35 | 46.57 | 45.88 | 46.40 | 3,279,046 | +0.30(+0.66%) |
Aug 26, 2015 | 45.65 | 46.26 | 45.18 | 46.10 | 3,322,256 | +0.93(+2.06%) |
Aug 25, 2015 | 46.32 | 46.98 | 45.13 | 45.17 | 3,901,709 | -0.85(-1.85%) |
Aug 24, 2015 | 46.78 | 47.55 | 45.75 | 46.02 | 5,603,423 | -1.95(-4.07%) |
Aug 21, 2015 | 48.38 | 48.66 | 47.95 | 47.97 | 2,977,067 | -0.55(-1.14%) |
Aug 20, 2015 | 48.31 | 48.88 | 48.18 | 48.53 | 2,425,011 | -0.04(-0.07%) |
Aug 19, 2015 | 48.15 | 48.68 | 47.89 | 48.56 | 2,026,256 | +0.26(+0.54%) |
Aug 18, 2015 | 48.37 | 48.42 | 48.10 | 48.30 | 2,319,863 | -0.15(-0.30%) |
Aug 17, 2015 | 48.58 | 48.69 | 48.19 | 48.45 | 2,294,319 | +0.03(+0.06%) |
Aug 14, 2015 | 47.95 | 48.45 | 47.74 | 48.42 | 2,874,597 | +0.29(+0.60%) |
Aug 13, 2015 | 47.68 | 48.27 | 47.29 | 48.13 | 2,703,120 | +0.23(+0.48%) |
Aug 12, 2015 | 47.19 | 48.16 | 47.11 | 47.90 | 4,413,833 | +0.54(+1.14%) |
Aug 11, 2015 | 46.90 | 47.70 | 46.78 | 47.36 | 3,267,886 | +0.50(+1.07%) |
Aug 10, 2015 | 46.93 | 47.46 | 46.68 | 46.86 | 3,592,569 | +0.00(+0.00%) |
Aug 07, 2015 | 45.53 | 47.00 | 45.44 | 46.86 | 4,816,153 | +1.03(+2.24%) |
Aug 06, 2015 | 45.58 | 45.83 | 45.05 | 45.83 | 3,946,158 | +0.22(+0.49%) |
Aug 05, 2015 | 45.60 | 45.76 | 45.35 | 45.60 | 1,847,666 | +0.12(+0.27%) |
Aug 04, 2015 | 45.78 | 45.83 | 45.38 | 45.48 | 2,760,591 | -0.40(-0.86%) |