Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 50.51 | 52.08 | 50.38 | 51.99 | 3,086,629 | +1.70(+3.38%) |
Oct 29, 2015 | 50.43 | 50.66 | 49.93 | 50.29 | 1,504,765 | -0.42(-0.83%) |
Oct 28, 2015 | 50.58 | 50.82 | 49.96 | 50.71 | 1,821,165 | +0.44(+0.87%) |
Oct 27, 2015 | 51.28 | 51.28 | 49.91 | 50.27 | 1,785,433 | -1.21(-2.35%) |
Oct 26, 2015 | 51.62 | 51.87 | 51.45 | 51.48 | 1,921,221 | -0.14(-0.27%) |
Oct 23, 2015 | 51.74 | 51.86 | 51.01 | 51.62 | 2,722,415 | +0.45(+0.89%) |
Oct 22, 2015 | 50.59 | 51.22 | 50.42 | 51.17 | 2,480,172 | +0.85(+1.68%) |
Oct 21, 2015 | 51.38 | 51.44 | 50.31 | 50.33 | 1,725,278 | -0.65(-1.27%) |
Oct 20, 2015 | 50.97 | 51.55 | 50.84 | 50.97 | 1,473,876 | -0.17(-0.32%) |
Oct 19, 2015 | 50.82 | 51.59 | 50.60 | 51.14 | 2,113,043 | +0.31(+0.62%) |
Oct 16, 2015 | 50.57 | 50.90 | 50.41 | 50.82 | 1,725,088 | +0.33(+0.66%) |
Oct 15, 2015 | 50.33 | 50.50 | 49.56 | 50.49 | 1,613,630 | +0.49(+0.98%) |
Oct 14, 2015 | 50.55 | 50.95 | 49.85 | 50.00 | 2,627,445 | -0.64(-1.26%) |
Oct 13, 2015 | 51.28 | 51.48 | 50.51 | 50.64 | 1,565,484 | -0.72(-1.41%) |
Oct 12, 2015 | 51.41 | 51.49 | 50.79 | 51.36 | 1,777,823 | -0.06(-0.12%) |
Oct 09, 2015 | 51.63 | 51.86 | 50.95 | 51.42 | 3,248,733 | -0.21(-0.41%) |
Oct 08, 2015 | 51.24 | 51.72 | 51.24 | 51.63 | 2,220,643 | +0.24(+0.48%) |
Oct 07, 2015 | 52.11 | 52.23 | 50.99 | 51.39 | 3,629,314 | -0.66(-1.27%) |
Oct 06, 2015 | 51.54 | 52.78 | 51.53 | 52.05 | 4,000,184 | +0.26(+0.51%) |
Oct 05, 2015 | 50.69 | 51.82 | 50.42 | 51.79 | 4,727,609 | +1.75(+3.50%) |
Oct 02, 2015 | 49.61 | 50.06 | 48.83 | 50.04 | 2,831,899 | -0.19(-0.38%) |
Oct 01, 2015 | 49.68 | 50.25 | 49.10 | 50.23 | 2,895,597 | +0.51(+1.03%) |
Sep 30, 2015 | 49.55 | 49.83 | 49.17 | 49.72 | 3,392,788 | +0.44(+0.88%) |
Sep 29, 2015 | 49.80 | 50.36 | 49.06 | 49.28 | 2,855,648 | -0.55(-1.10%) |
Sep 28, 2015 | 52.09 | 52.17 | 49.72 | 49.83 | 4,025,598 | -2.30(-4.42%) |
Sep 25, 2015 | 51.71 | 53.97 | 51.44 | 52.13 | 8,255,353 | +0.40(+0.78%) |
Sep 24, 2015 | 51.96 | 52.24 | 51.62 | 51.73 | 3,792,844 | -0.44(-0.85%) |
Sep 23, 2015 | 52.30 | 52.66 | 51.93 | 52.17 | 2,174,374 | -0.20(-0.38%) |
Sep 22, 2015 | 52.47 | 52.58 | 51.94 | 52.37 | 2,526,529 | -0.37(-0.69%) |
Sep 21, 2015 | 52.27 | 52.96 | 52.26 | 52.74 | 3,008,912 | +0.45(+0.87%) |
Sep 18, 2015 | 53.52 | 53.68 | 52.19 | 52.29 | 5,840,664 | -1.67(-3.09%) |
Sep 17, 2015 | 54.28 | 54.74 | 53.86 | 53.95 | 2,637,334 | -0.23(-0.42%) |
Sep 16, 2015 | 53.70 | 54.41 | 53.35 | 54.18 | 2,768,713 | +0.26(+0.49%) |
Sep 15, 2015 | 53.50 | 54.13 | 53.26 | 53.92 | 2,050,985 | +0.61(+1.14%) |
Sep 14, 2015 | 53.65 | 54.02 | 53.25 | 53.31 | 1,860,925 | -0.31(-0.59%) |
Sep 11, 2015 | 54.06 | 54.90 | 53.19 | 53.62 | 1,967,168 | -0.58(-1.06%) |
Sep 10, 2015 | 54.45 | 54.71 | 54.04 | 54.20 | 1,622,751 | -0.40(-0.73%) |
Sep 09, 2015 | 55.76 | 55.95 | 54.47 | 54.60 | 2,114,392 | -0.62(-1.12%) |
Sep 08, 2015 | 54.64 | 55.31 | 54.25 | 55.22 | 2,028,567 | +1.08(+2.00%) |
Sep 04, 2015 | 53.61 | 54.14 | 54.14 | 54.14 | 1,579,446 | -0.18(-0.34%) |
Sep 03, 2015 | 54.17 | 54.80 | 54.13 | 54.32 | 1,865,290 | +0.26(+0.48%) |
Sep 02, 2015 | 53.86 | 54.25 | 53.53 | 54.06 | 2,047,134 | +0.99(+1.87%) |
Sep 01, 2015 | 53.17 | 53.44 | 52.88 | 53.06 | 2,302,685 | -1.09(-2.01%) |
Aug 31, 2015 | 54.18 | 54.40 | 53.73 | 54.15 | 2,205,040 | -0.18(-0.34%) |
Aug 28, 2015 | 54.42 | 55.08 | 54.10 | 54.34 | 2,512,751 | -0.16(-0.29%) |
Aug 27, 2015 | 53.66 | 54.49 | 53.21 | 54.49 | 3,933,743 | +1.12(+2.11%) |
Aug 26, 2015 | 53.41 | 53.42 | 52.14 | 53.37 | 3,804,146 | +0.99(+1.90%) |
Aug 25, 2015 | 53.00 | 53.57 | 51.89 | 52.37 | 4,695,799 | +0.12(+0.23%) |
Aug 24, 2015 | 52.12 | 53.53 | 51.28 | 52.25 | 6,392,060 | -1.69(-3.14%) |
Aug 21, 2015 | 54.26 | 54.74 | 53.90 | 53.94 | 4,340,363 | -0.79(-1.45%) |
Aug 20, 2015 | 54.86 | 55.36 | 54.73 | 54.74 | 2,785,934 | -0.65(-1.18%) |
Aug 19, 2015 | 55.04 | 55.91 | 55.00 | 55.39 | 1,989,988 | +0.02(+0.03%) |
Aug 18, 2015 | 55.43 | 55.78 | 55.23 | 55.37 | 1,704,688 | +0.21(+0.38%) |
Aug 17, 2015 | 54.91 | 55.33 | 54.69 | 55.16 | 1,834,230 | -0.03(-0.06%) |
Aug 14, 2015 | 55.43 | 55.96 | 54.97 | 55.20 | 2,482,952 | -0.31(-0.57%) |
Aug 13, 2015 | 55.58 | 56.07 | 54.91 | 55.51 | 1,589,187 | -0.21(-0.38%) |
Aug 12, 2015 | 55.36 | 55.84 | 54.75 | 55.72 | 1,587,049 | +0.06(+0.11%) |
Aug 11, 2015 | 55.36 | 55.85 | 55.29 | 55.66 | 1,143,959 | -0.14(-0.25%) |
Aug 10, 2015 | 55.64 | 56.34 | 55.44 | 55.80 | 1,334,886 | +0.61(+1.11%) |
Aug 07, 2015 | 55.09 | 55.34 | 54.88 | 55.19 | 1,465,224 | +0.10(+0.17%) |
Aug 06, 2015 | 55.82 | 56.06 | 54.00 | 55.09 | 3,743,077 | -0.76(-1.36%) |
Aug 05, 2015 | 56.38 | 56.43 | 55.56 | 55.85 | 3,725,931 | -0.33(-0.59%) |
Aug 04, 2015 | 56.31 | 56.69 | 56.01 | 56.18 | 1,377,906 | +0.06(+0.11%) |