Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.31 | 49.67 | 48.84 | 48.96 | 4,245,570 | -0.43(-0.87%) |
Oct 29, 2015 | 49.07 | 49.44 | 48.78 | 49.39 | 3,383,676 | +0.22(+0.44%) |
Oct 28, 2015 | 48.04 | 49.25 | 47.74 | 49.17 | 4,965,510 | +1.09(+2.28%) |
Oct 27, 2015 | 47.62 | 48.10 | 47.13 | 48.07 | 5,477,458 | +0.28(+0.59%) |
Oct 26, 2015 | 46.68 | 49.05 | 45.68 | 47.79 | 10,503,632 | +1.57(+3.39%) |
Oct 23, 2015 | 49.60 | 50.07 | 44.64 | 46.23 | 21,194,244 | -6.86(-12.92%) |
Oct 22, 2015 | 52.90 | 53.36 | 52.90 | 53.08 | 3,125,980 | +0.41(+0.78%) |
Oct 21, 2015 | 53.37 | 53.52 | 52.63 | 52.67 | 2,938,223 | -0.44(-0.83%) |
Oct 20, 2015 | 52.37 | 53.31 | 52.25 | 53.11 | 2,929,525 | +0.49(+0.94%) |
Oct 19, 2015 | 52.85 | 52.85 | 52.07 | 52.62 | 2,619,301 | -0.26(-0.49%) |
Oct 16, 2015 | 52.32 | 52.91 | 51.94 | 52.88 | 2,681,490 | +1.01(+1.94%) |
Oct 15, 2015 | 51.41 | 51.95 | 50.88 | 51.87 | 2,327,298 | +0.89(+1.75%) |
Oct 14, 2015 | 51.69 | 51.69 | 50.55 | 50.98 | 2,128,752 | -0.03(-0.06%) |
Oct 13, 2015 | 51.55 | 51.84 | 50.95 | 51.01 | 1,806,335 | -0.88(-1.69%) |
Oct 12, 2015 | 51.83 | 52.11 | 51.54 | 51.89 | 910,417 | +0.14(+0.28%) |
Oct 09, 2015 | 51.64 | 51.93 | 51.52 | 51.74 | 1,334,212 | +0.02(+0.04%) |
Oct 08, 2015 | 50.55 | 51.77 | 50.29 | 51.72 | 2,225,885 | +1.20(+2.38%) |
Oct 07, 2015 | 50.74 | 50.91 | 50.02 | 50.52 | 2,571,801 | -0.06(-0.11%) |
Oct 06, 2015 | 51.76 | 51.96 | 50.35 | 50.58 | 2,217,190 | -1.41(-2.72%) |
Oct 05, 2015 | 51.40 | 52.05 | 51.08 | 51.99 | 2,299,817 | +1.07(+2.11%) |
Oct 02, 2015 | 49.28 | 50.92 | 49.12 | 50.92 | 2,749,271 | +1.06(+2.12%) |
Oct 01, 2015 | 49.58 | 49.88 | 49.26 | 49.86 | 2,524,126 | +0.40(+0.81%) |
Sep 30, 2015 | 49.51 | 49.72 | 49.07 | 49.46 | 3,417,022 | +0.71(+1.46%) |
Sep 29, 2015 | 49.34 | 49.67 | 48.51 | 48.75 | 2,332,519 | -0.58(-1.18%) |
Sep 28, 2015 | 50.66 | 50.66 | 49.14 | 49.33 | 2,385,307 | -1.49(-2.93%) |
Sep 25, 2015 | 51.32 | 51.48 | 50.47 | 50.81 | 1,909,204 | +0.02(+0.04%) |
Sep 24, 2015 | 50.76 | 51.03 | 50.29 | 50.79 | 1,875,813 | -0.28(-0.54%) |
Sep 23, 2015 | 51.61 | 51.76 | 50.82 | 51.07 | 1,509,069 | -0.44(-0.84%) |
Sep 22, 2015 | 51.15 | 51.58 | 50.93 | 51.50 | 1,335,824 | -0.42(-0.81%) |
Sep 21, 2015 | 51.55 | 52.19 | 51.34 | 51.92 | 1,746,103 | +0.72(+1.40%) |
Sep 18, 2015 | 51.61 | 51.98 | 51.12 | 51.21 | 3,889,449 | -0.95(-1.82%) |
Sep 17, 2015 | 52.21 | 52.97 | 51.94 | 52.16 | 2,195,509 | -0.02(-0.04%) |
Sep 16, 2015 | 51.49 | 52.25 | 51.36 | 52.18 | 2,008,267 | +0.73(+1.41%) |
Sep 15, 2015 | 51.33 | 51.59 | 50.89 | 51.45 | 1,649,835 | +0.36(+0.71%) |
Sep 14, 2015 | 51.42 | 51.50 | 50.83 | 51.09 | 1,288,211 | -0.41(-0.79%) |
Sep 11, 2015 | 51.04 | 51.50 | 50.79 | 51.50 | 1,773,456 | +0.34(+0.67%) |
Sep 10, 2015 | 51.37 | 51.72 | 50.88 | 51.16 | 1,521,011 | -0.16(-0.31%) |
Sep 09, 2015 | 52.73 | 52.93 | 51.20 | 51.32 | 1,652,203 | -0.99(-1.89%) |
Sep 08, 2015 | 52.23 | 52.34 | 51.71 | 52.30 | 1,831,365 | +1.02(+1.98%) |
Sep 04, 2015 | 51.29 | 51.29 | 51.29 | 51.29 | 1,758,106 | -0.69(-1.33%) |
Sep 03, 2015 | 52.07 | 52.56 | 51.75 | 51.98 | 1,919,197 | +0.31(+0.60%) |
Sep 02, 2015 | 51.62 | 51.71 | 50.93 | 51.66 | 2,356,376 | +0.59(+1.16%) |
Sep 01, 2015 | 51.11 | 52.03 | 50.77 | 51.07 | 2,535,728 | -1.21(-2.32%) |
Aug 31, 2015 | 52.70 | 52.98 | 52.14 | 52.28 | 2,404,785 | -0.47(-0.89%) |
Aug 28, 2015 | 52.81 | 53.09 | 52.36 | 52.75 | 1,917,071 | -0.17(-0.31%) |
Aug 27, 2015 | 52.31 | 53.02 | 51.92 | 52.92 | 2,643,637 | +1.00(+1.93%) |
Aug 26, 2015 | 50.82 | 52.02 | 50.28 | 51.92 | 3,289,027 | +2.01(+4.04%) |
Aug 25, 2015 | 51.25 | 51.74 | 49.82 | 49.90 | 3,343,904 | -0.22(-0.43%) |
Aug 24, 2015 | 50.02 | 51.78 | 48.49 | 50.12 | 4,286,923 | -1.95(-3.74%) |
Aug 21, 2015 | 53.05 | 53.17 | 51.95 | 52.07 | 4,190,330 | -1.47(-2.75%) |
Aug 20, 2015 | 53.92 | 54.13 | 53.52 | 53.54 | 2,019,934 | -1.02(-1.87%) |
Aug 19, 2015 | 54.62 | 55.09 | 54.29 | 54.56 | 1,437,200 | -0.44(-0.80%) |
Aug 18, 2015 | 55.13 | 55.32 | 54.83 | 55.00 | 1,506,663 | +0.03(+0.05%) |
Aug 17, 2015 | 54.47 | 55.03 | 54.19 | 54.97 | 2,319,101 | +0.15(+0.28%) |
Aug 14, 2015 | 54.36 | 54.85 | 54.25 | 54.82 | 1,493,394 | +0.38(+0.69%) |
Aug 13, 2015 | 54.31 | 54.95 | 54.31 | 54.44 | 1,904,934 | +0.13(+0.24%) |
Aug 12, 2015 | 54.47 | 54.71 | 53.55 | 54.31 | 2,295,938 | -0.60(-1.09%) |
Aug 11, 2015 | 54.62 | 55.39 | 54.51 | 54.91 | 2,628,135 | -0.34(-0.61%) |
Aug 10, 2015 | 55.19 | 55.56 | 54.85 | 55.25 | 3,079,264 | +0.54(+0.99%) |
Aug 07, 2015 | 54.77 | 55.01 | 54.27 | 54.71 | 1,608,321 | -0.19(-0.34%) |
Aug 06, 2015 | 55.34 | 55.52 | 54.48 | 54.90 | 1,791,809 | -0.48(-0.87%) |
Aug 05, 2015 | 55.61 | 55.84 | 55.19 | 55.38 | 2,119,024 | +0.35(+0.64%) |
Aug 04, 2015 | 55.05 | 55.41 | 54.77 | 55.03 | 1,994,614 | +0.24(+0.43%) |