Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.02 | 49.44 | 48.76 | 49.27 | 4,258,910 | +0.38(+0.78%) |
Oct 29, 2015 | 49.14 | 49.20 | 48.28 | 48.89 | 4,148,887 | -0.44(-0.89%) |
Oct 28, 2015 | 49.99 | 50.17 | 48.79 | 49.33 | 3,132,485 | -0.58(-1.16%) |
Oct 27, 2015 | 50.14 | 50.47 | 49.78 | 49.91 | 3,280,809 | -0.33(-0.66%) |
Oct 26, 2015 | 50.54 | 50.63 | 49.82 | 50.24 | 2,969,853 | -0.17(-0.33%) |
Oct 23, 2015 | 51.27 | 51.37 | 50.36 | 50.41 | 3,123,878 | -0.97(-1.89%) |
Oct 22, 2015 | 51.06 | 51.65 | 50.92 | 51.38 | 3,029,914 | +0.39(+0.77%) |
Oct 21, 2015 | 50.99 | 51.28 | 50.71 | 50.99 | 3,419,531 | +0.16(+0.31%) |
Oct 20, 2015 | 50.45 | 50.89 | 50.39 | 50.83 | 3,347,286 | +0.22(+0.44%) |
Oct 19, 2015 | 50.39 | 50.63 | 49.96 | 50.61 | 2,752,605 | +0.16(+0.31%) |
Oct 16, 2015 | 50.45 | 50.67 | 50.21 | 50.45 | 2,927,059 | +0.23(+0.47%) |
Oct 15, 2015 | 49.95 | 50.32 | 49.49 | 50.21 | 3,251,156 | +0.49(+0.99%) |
Oct 14, 2015 | 49.61 | 49.90 | 49.46 | 49.72 | 2,684,807 | +0.13(+0.26%) |
Oct 13, 2015 | 49.48 | 49.72 | 49.28 | 49.59 | 2,430,020 | -0.07(-0.14%) |
Oct 12, 2015 | 49.00 | 49.72 | 48.98 | 49.66 | 2,667,200 | +0.68(+1.38%) |
Oct 09, 2015 | 48.83 | 49.08 | 48.60 | 48.99 | 3,688,056 | +0.21(+0.44%) |
Oct 08, 2015 | 47.99 | 48.86 | 47.90 | 48.77 | 2,805,476 | +0.64(+1.33%) |
Oct 07, 2015 | 48.19 | 48.30 | 47.89 | 48.13 | 2,532,701 | +0.00(+0.00%) |
Oct 06, 2015 | 48.40 | 48.50 | 47.91 | 48.13 | 3,464,949 | -0.37(-0.77%) |
Oct 05, 2015 | 48.00 | 48.52 | 47.76 | 48.50 | 4,178,202 | +0.67(+1.40%) |
Oct 02, 2015 | 47.94 | 48.12 | 47.22 | 47.83 | 5,603,243 | +0.13(+0.27%) |
Oct 01, 2015 | 48.59 | 48.68 | 47.52 | 47.70 | 4,603,230 | -0.84(-1.73%) |
Sep 30, 2015 | 47.94 | 48.61 | 47.85 | 48.54 | 3,973,864 | +0.75(+1.57%) |
Sep 29, 2015 | 47.91 | 48.10 | 47.57 | 47.79 | 3,660,652 | -0.10(-0.20%) |
Sep 28, 2015 | 48.24 | 48.55 | 47.83 | 47.89 | 4,152,297 | -0.43(-0.90%) |
Sep 25, 2015 | 47.92 | 48.76 | 47.77 | 48.32 | 3,493,740 | +0.44(+0.92%) |
Sep 24, 2015 | 47.49 | 47.98 | 47.43 | 47.88 | 3,114,348 | +0.14(+0.29%) |
Sep 23, 2015 | 47.62 | 47.85 | 47.50 | 47.74 | 2,521,905 | +0.10(+0.20%) |
Sep 22, 2015 | 47.59 | 47.91 | 47.42 | 47.65 | 3,631,261 | -0.17(-0.35%) |
Sep 21, 2015 | 47.71 | 48.01 | 47.50 | 47.81 | 3,203,885 | +0.22(+0.46%) |
Sep 18, 2015 | 47.63 | 48.39 | 47.49 | 47.59 | 5,224,739 | -0.32(-0.66%) |
Sep 17, 2015 | 47.37 | 48.48 | 47.31 | 47.91 | 2,775,351 | +0.49(+1.03%) |
Sep 16, 2015 | 47.08 | 47.58 | 46.94 | 47.42 | 3,066,178 | +0.46(+0.98%) |
Sep 15, 2015 | 47.03 | 47.13 | 46.65 | 46.96 | 2,706,055 | -0.02(-0.04%) |
Sep 14, 2015 | 46.83 | 47.16 | 46.67 | 46.98 | 3,250,511 | +0.24(+0.52%) |
Sep 11, 2015 | 46.31 | 46.74 | 46.19 | 46.74 | 3,168,873 | +0.34(+0.73%) |
Sep 10, 2015 | 46.90 | 47.09 | 46.29 | 46.40 | 3,568,980 | -0.56(-1.19%) |
Sep 09, 2015 | 47.61 | 47.81 | 46.87 | 46.96 | 4,017,303 | -0.44(-0.93%) |
Sep 08, 2015 | 46.86 | 47.43 | 46.83 | 47.40 | 5,101,881 | +1.03(+2.22%) |
Sep 04, 2015 | 46.69 | 46.37 | 46.37 | 46.37 | 4,121,802 | -0.59(-1.26%) |
Sep 03, 2015 | 47.14 | 47.34 | 46.76 | 46.96 | 4,396,913 | +0.00(+0.00%) |
Sep 02, 2015 | 47.23 | 47.25 | 46.51 | 46.96 | 3,849,348 | +0.20(+0.43%) |
Sep 01, 2015 | 47.51 | 47.78 | 46.45 | 46.76 | 4,134,285 | -1.34(-2.80%) |
Aug 31, 2015 | 48.90 | 48.90 | 47.81 | 48.11 | 4,833,098 | -0.88(-1.80%) |
Aug 28, 2015 | 49.09 | 49.20 | 48.37 | 48.99 | 3,519,868 | -0.12(-0.25%) |
Aug 27, 2015 | 48.94 | 49.18 | 48.45 | 49.12 | 4,805,118 | +0.41(+0.84%) |
Aug 26, 2015 | 48.54 | 48.83 | 47.48 | 48.71 | 5,614,892 | +0.72(+1.49%) |
Aug 25, 2015 | 50.24 | 50.39 | 47.91 | 47.99 | 7,655,015 | -1.46(-2.94%) |
Aug 24, 2015 | 50.40 | 51.25 | 49.22 | 49.45 | 9,358,844 | -2.08(-4.03%) |
Aug 21, 2015 | 51.53 | 51.81 | 51.21 | 51.53 | 10,208,304 | -0.22(-0.42%) |
Aug 20, 2015 | 51.75 | 52.34 | 51.55 | 51.75 | 6,352,182 | -0.29(-0.55%) |
Aug 19, 2015 | 51.74 | 52.29 | 51.62 | 52.03 | 2,956,696 | +0.03(+0.07%) |
Aug 18, 2015 | 51.98 | 52.21 | 51.81 | 52.00 | 2,627,215 | -0.09(-0.17%) |
Aug 17, 2015 | 51.60 | 52.27 | 51.41 | 52.09 | 4,218,289 | +0.58(+1.13%) |
Aug 14, 2015 | 50.93 | 51.55 | 50.69 | 51.51 | 2,531,656 | +0.30(+0.59%) |
Aug 13, 2015 | 50.65 | 51.25 | 50.28 | 51.21 | 4,416,324 | +0.30(+0.59%) |
Aug 12, 2015 | 49.59 | 50.93 | 49.51 | 50.91 | 5,022,404 | +1.24(+2.49%) |
Aug 11, 2015 | 49.35 | 49.96 | 49.17 | 49.67 | 2,784,157 | +0.23(+0.46%) |
Aug 10, 2015 | 49.48 | 49.70 | 49.23 | 49.44 | 2,247,062 | +0.01(+0.01%) |
Aug 07, 2015 | 48.66 | 49.72 | 48.46 | 49.44 | 2,831,296 | +0.69(+1.42%) |
Aug 06, 2015 | 48.73 | 48.76 | 47.97 | 48.75 | 3,160,340 | +0.12(+0.24%) |
Aug 05, 2015 | 48.01 | 48.99 | 47.93 | 48.63 | 3,444,020 | +0.62(+1.30%) |
Aug 04, 2015 | 48.79 | 48.92 | 47.78 | 48.01 | 4,490,937 | -1.00(-2.05%) |