Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.71 | 50.14 | 49.45 | 49.97 | 4,199,553 | +0.38(+0.78%) |
Oct 29, 2015 | 49.83 | 49.90 | 48.96 | 49.58 | 4,091,064 | -0.45(-0.89%) |
Oct 28, 2015 | 50.69 | 50.88 | 49.48 | 50.03 | 3,088,827 | -0.59(-1.16%) |
Oct 27, 2015 | 50.85 | 51.18 | 50.48 | 50.62 | 3,235,084 | -0.34(-0.66%) |
Oct 26, 2015 | 51.25 | 51.34 | 50.52 | 50.95 | 2,928,462 | -0.17(-0.33%) |
Oct 23, 2015 | 51.99 | 52.09 | 51.07 | 51.12 | 3,080,340 | -0.99(-1.89%) |
Oct 22, 2015 | 51.78 | 52.38 | 51.64 | 52.11 | 2,987,686 | +0.40(+0.77%) |
Oct 21, 2015 | 51.71 | 52.01 | 51.43 | 51.71 | 3,371,873 | +0.16(+0.31%) |
Oct 20, 2015 | 51.16 | 51.61 | 51.11 | 51.55 | 3,300,634 | +0.22(+0.44%) |
Oct 19, 2015 | 51.11 | 51.34 | 50.66 | 51.32 | 2,714,242 | +0.16(+0.31%) |
Oct 16, 2015 | 51.16 | 51.38 | 50.92 | 51.16 | 2,886,264 | +0.24(+0.47%) |
Oct 15, 2015 | 50.66 | 51.03 | 50.19 | 50.92 | 3,205,844 | +0.50(+0.98%) |
Oct 14, 2015 | 50.31 | 50.61 | 50.16 | 50.43 | 2,647,388 | +0.13(+0.26%) |
Oct 13, 2015 | 50.18 | 50.43 | 49.98 | 50.29 | 2,396,153 | -0.07(-0.14%) |
Oct 12, 2015 | 49.69 | 50.42 | 49.67 | 50.36 | 2,630,027 | +0.69(+1.38%) |
Oct 09, 2015 | 49.52 | 49.77 | 49.29 | 49.68 | 3,636,655 | +0.22(+0.44%) |
Oct 08, 2015 | 48.66 | 49.55 | 48.57 | 49.46 | 2,766,375 | +0.65(+1.33%) |
Oct 07, 2015 | 48.87 | 48.98 | 48.57 | 48.81 | 2,497,403 | +0.00(+0.00%) |
Oct 06, 2015 | 49.08 | 49.19 | 48.59 | 48.81 | 3,416,658 | -0.38(-0.77%) |
Oct 05, 2015 | 48.68 | 49.20 | 48.43 | 49.19 | 4,119,970 | +0.68(+1.40%) |
Oct 02, 2015 | 48.62 | 48.80 | 47.88 | 48.51 | 5,525,149 | +0.13(+0.27%) |
Oct 01, 2015 | 49.28 | 49.37 | 48.20 | 48.38 | 4,539,074 | -0.85(-1.73%) |
Sep 30, 2015 | 48.62 | 49.30 | 48.53 | 49.23 | 3,918,479 | +0.76(+1.57%) |
Sep 29, 2015 | 48.59 | 48.78 | 48.24 | 48.47 | 3,609,632 | -0.10(-0.20%) |
Sep 28, 2015 | 48.92 | 49.24 | 48.51 | 48.57 | 4,094,426 | -0.44(-0.90%) |
Sep 25, 2015 | 48.60 | 49.45 | 48.45 | 49.01 | 3,445,047 | +0.45(+0.92%) |
Sep 24, 2015 | 48.16 | 48.66 | 48.10 | 48.56 | 3,070,943 | +0.14(+0.29%) |
Sep 23, 2015 | 48.29 | 48.52 | 48.17 | 48.42 | 2,486,757 | +0.10(+0.20%) |
Sep 22, 2015 | 48.27 | 48.59 | 48.09 | 48.32 | 3,580,652 | -0.17(-0.35%) |
Sep 21, 2015 | 48.38 | 48.68 | 48.17 | 48.49 | 3,159,232 | +0.22(+0.46%) |
Sep 18, 2015 | 48.31 | 49.08 | 48.16 | 48.27 | 5,151,921 | -0.32(-0.66%) |
Sep 17, 2015 | 48.04 | 49.16 | 47.98 | 48.59 | 2,736,671 | +0.50(+1.03%) |
Sep 16, 2015 | 47.74 | 48.25 | 47.61 | 48.09 | 3,023,445 | +0.47(+0.98%) |
Sep 15, 2015 | 47.70 | 47.80 | 47.31 | 47.62 | 2,668,340 | -0.02(-0.04%) |
Sep 14, 2015 | 47.49 | 47.82 | 47.33 | 47.64 | 3,205,208 | +0.24(+0.52%) |
Sep 11, 2015 | 46.96 | 47.40 | 46.84 | 47.40 | 3,124,707 | +0.34(+0.73%) |
Sep 10, 2015 | 47.56 | 47.75 | 46.94 | 47.06 | 3,519,239 | -0.57(-1.19%) |
Sep 09, 2015 | 48.29 | 48.48 | 47.53 | 47.62 | 3,961,313 | -0.45(-0.93%) |
Sep 08, 2015 | 47.52 | 48.10 | 47.49 | 48.07 | 5,030,775 | +1.04(+2.22%) |
Sep 04, 2015 | 47.35 | 47.03 | 47.03 | 47.03 | 4,064,356 | -0.60(-1.26%) |
Sep 03, 2015 | 47.80 | 48.01 | 47.43 | 47.63 | 4,335,633 | +0.00(+0.00%) |
Sep 02, 2015 | 47.89 | 47.92 | 47.17 | 47.63 | 3,795,699 | +0.20(+0.43%) |
Sep 01, 2015 | 48.18 | 48.45 | 47.11 | 47.43 | 4,076,665 | -1.36(-2.80%) |
Aug 31, 2015 | 49.59 | 49.59 | 48.48 | 48.79 | 4,765,738 | -0.90(-1.80%) |
Aug 28, 2015 | 49.78 | 49.90 | 49.05 | 49.69 | 3,470,811 | -0.13(-0.25%) |
Aug 27, 2015 | 49.64 | 49.87 | 49.13 | 49.81 | 4,738,148 | +0.41(+0.84%) |
Aug 26, 2015 | 49.23 | 49.52 | 48.15 | 49.40 | 5,536,636 | +0.73(+1.49%) |
Aug 25, 2015 | 50.95 | 51.10 | 48.59 | 48.67 | 7,548,326 | -1.48(-2.94%) |
Aug 24, 2015 | 51.11 | 51.98 | 49.92 | 50.15 | 9,228,408 | -2.11(-4.03%) |
Aug 21, 2015 | 52.26 | 52.55 | 51.93 | 52.26 | 10,066,029 | -0.22(-0.42%) |
Aug 20, 2015 | 52.48 | 53.08 | 52.28 | 52.48 | 6,263,650 | -0.29(-0.55%) |
Aug 19, 2015 | 52.47 | 53.03 | 52.35 | 52.77 | 2,915,488 | +0.03(+0.07%) |
Aug 18, 2015 | 52.71 | 52.95 | 52.54 | 52.73 | 2,590,599 | -0.09(-0.17%) |
Aug 17, 2015 | 52.33 | 53.00 | 52.14 | 52.82 | 4,159,498 | +0.59(+1.13%) |
Aug 14, 2015 | 51.65 | 52.28 | 51.41 | 52.23 | 2,496,372 | +0.30(+0.59%) |
Aug 13, 2015 | 51.36 | 51.98 | 50.99 | 51.93 | 4,354,772 | +0.30(+0.59%) |
Aug 12, 2015 | 50.29 | 51.65 | 50.21 | 51.62 | 4,952,406 | +1.25(+2.49%) |
Aug 11, 2015 | 50.05 | 50.66 | 49.86 | 50.37 | 2,745,354 | +0.23(+0.46%) |
Aug 10, 2015 | 50.18 | 50.40 | 49.93 | 50.14 | 2,215,744 | +0.01(+0.01%) |
Aug 07, 2015 | 49.35 | 50.43 | 49.14 | 50.13 | 2,791,835 | +0.70(+1.42%) |
Aug 06, 2015 | 49.41 | 49.45 | 48.64 | 49.44 | 3,116,294 | +0.12(+0.24%) |
Aug 05, 2015 | 48.69 | 49.68 | 48.60 | 49.32 | 3,396,020 | +0.63(+1.30%) |
Aug 04, 2015 | 49.48 | 49.61 | 48.46 | 48.69 | 4,428,346 | -1.02(-2.05%) |