Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.53 | 44.87 | 44.26 | 44.52 | 2,583,124 | -0.02(-0.04%) |
Oct 29, 2015 | 44.45 | 44.94 | 43.62 | 44.54 | 1,545,552 | -0.22(-0.49%) |
Oct 28, 2015 | 44.77 | 44.99 | 44.17 | 44.76 | 1,541,157 | +0.25(+0.57%) |
Oct 27, 2015 | 44.03 | 44.56 | 43.94 | 44.51 | 2,720,948 | +0.25(+0.55%) |
Oct 26, 2015 | 44.17 | 44.44 | 44.00 | 44.26 | 2,845,228 | +0.00(+0.00%) |
Oct 23, 2015 | 43.81 | 44.28 | 43.70 | 44.26 | 4,891,996 | +0.76(+1.75%) |
Oct 22, 2015 | 44.37 | 44.66 | 43.43 | 43.50 | 5,222,645 | -0.76(-1.72%) |
Oct 21, 2015 | 45.66 | 45.66 | 44.09 | 44.26 | 2,463,486 | -1.13(-2.49%) |
Oct 20, 2015 | 45.65 | 45.81 | 45.13 | 45.39 | 1,822,389 | -0.39(-0.85%) |
Oct 19, 2015 | 45.58 | 45.95 | 45.56 | 45.78 | 1,240,476 | -0.05(-0.11%) |
Oct 16, 2015 | 45.79 | 46.19 | 45.68 | 45.83 | 1,264,775 | +0.03(+0.07%) |
Oct 15, 2015 | 45.10 | 45.98 | 44.89 | 45.80 | 2,967,475 | +1.04(+2.32%) |
Oct 14, 2015 | 44.58 | 44.97 | 44.38 | 44.76 | 2,020,121 | +0.10(+0.22%) |
Oct 13, 2015 | 44.28 | 44.90 | 44.18 | 44.66 | 1,983,938 | +0.33(+0.74%) |
Oct 12, 2015 | 44.92 | 45.29 | 44.30 | 44.33 | 1,586,202 | -0.82(-1.82%) |
Oct 09, 2015 | 45.08 | 45.70 | 45.08 | 45.15 | 1,877,152 | -0.06(-0.13%) |
Oct 08, 2015 | 45.22 | 45.75 | 44.79 | 45.21 | 2,090,500 | -0.11(-0.24%) |
Oct 07, 2015 | 45.10 | 45.52 | 44.76 | 45.32 | 1,416,188 | +0.18(+0.40%) |
Oct 06, 2015 | 44.97 | 45.42 | 44.74 | 45.14 | 1,408,577 | +0.05(+0.11%) |
Oct 05, 2015 | 44.79 | 45.41 | 44.72 | 45.09 | 1,682,535 | +0.80(+1.81%) |
Oct 02, 2015 | 42.95 | 44.30 | 42.82 | 44.29 | 3,050,524 | +0.34(+0.76%) |
Oct 01, 2015 | 43.18 | 43.96 | 42.95 | 43.95 | 2,141,802 | +1.02(+2.36%) |
Sep 30, 2015 | 42.86 | 43.80 | 42.68 | 42.94 | 3,291,472 | +0.45(+1.06%) |
Sep 29, 2015 | 43.20 | 43.28 | 42.10 | 42.49 | 5,347,658 | -0.60(-1.39%) |
Sep 28, 2015 | 47.26 | 47.40 | 43.02 | 43.09 | 10,731,363 | -4.87(-10.15%) |
Sep 25, 2015 | 48.86 | 49.00 | 47.74 | 47.96 | 1,960,710 | -0.23(-0.48%) |
Sep 24, 2015 | 47.57 | 48.52 | 47.57 | 48.19 | 2,287,980 | -0.16(-0.33%) |
Sep 23, 2015 | 48.26 | 48.53 | 48.00 | 48.35 | 821,946 | +0.07(+0.14%) |
Sep 22, 2015 | 48.48 | 48.61 | 47.97 | 48.28 | 1,652,854 | -0.81(-1.65%) |
Sep 21, 2015 | 48.97 | 49.24 | 48.70 | 49.09 | 1,518,252 | +0.39(+0.80%) |
Sep 18, 2015 | 48.01 | 49.20 | 48.01 | 48.70 | 1,843,078 | -0.10(-0.20%) |
Sep 17, 2015 | 47.93 | 49.02 | 47.76 | 48.80 | 1,941,007 | +1.02(+2.13%) |
Sep 16, 2015 | 47.46 | 47.87 | 47.22 | 47.78 | 1,160,794 | +0.59(+1.25%) |
Sep 15, 2015 | 46.08 | 47.37 | 46.00 | 47.19 | 2,253,067 | +0.35(+0.75%) |
Sep 14, 2015 | 47.38 | 47.40 | 46.27 | 46.84 | 2,440,330 | -0.49(-1.04%) |
Sep 11, 2015 | 47.60 | 48.00 | 46.90 | 47.33 | 1,895,885 | -0.44(-0.92%) |
Sep 10, 2015 | 47.44 | 48.06 | 47.26 | 47.77 | 1,328,215 | +0.40(+0.84%) |
Sep 09, 2015 | 48.86 | 48.97 | 47.31 | 47.37 | 1,151,528 | -0.85(-1.76%) |
Sep 08, 2015 | 48.05 | 48.53 | 47.67 | 48.22 | 1,109,766 | +1.02(+2.16%) |
Sep 04, 2015 | 46.97 | 47.20 | 47.20 | 47.20 | 1,262,100 | -0.28(-0.59%) |
Sep 03, 2015 | 47.10 | 47.63 | 46.72 | 47.48 | 1,813,511 | +0.66(+1.41%) |
Sep 02, 2015 | 46.88 | 47.25 | 45.29 | 46.82 | 2,187,280 | +0.28(+0.60%) |
Sep 01, 2015 | 47.05 | 48.44 | 46.33 | 46.54 | 2,579,991 | -1.58(-3.28%) |
Aug 31, 2015 | 49.10 | 49.10 | 47.97 | 48.12 | 2,207,158 | -1.20(-2.43%) |
Aug 28, 2015 | 48.91 | 49.67 | 48.67 | 49.32 | 1,377,703 | +0.26(+0.53%) |
Aug 27, 2015 | 47.47 | 49.27 | 47.07 | 49.06 | 2,198,819 | +2.16(+4.61%) |
Aug 26, 2015 | 47.55 | 47.55 | 45.55 | 46.90 | 3,215,680 | +0.47(+1.01%) |
Aug 25, 2015 | 47.70 | 48.10 | 46.38 | 46.43 | 3,032,485 | -0.24(-0.51%) |
Aug 24, 2015 | 45.02 | 48.51 | 43.18 | 46.67 | 4,533,381 | -1.77(-3.65%) |
Aug 21, 2015 | 49.72 | 49.98 | 48.39 | 48.44 | 2,676,062 | -1.93(-3.83%) |
Aug 20, 2015 | 51.92 | 52.12 | 50.36 | 50.37 | 1,716,709 | -1.67(-3.21%) |
Aug 19, 2015 | 52.23 | 52.44 | 51.73 | 52.04 | 1,058,679 | -0.41(-0.78%) |
Aug 18, 2015 | 52.42 | 52.64 | 52.26 | 52.45 | 1,077,536 | -0.20(-0.38%) |
Aug 17, 2015 | 52.34 | 52.68 | 51.92 | 52.65 | 1,656,134 | +0.63(+1.21%) |
Aug 14, 2015 | 51.60 | 52.11 | 51.19 | 52.02 | 1,853,788 | +0.44(+0.85%) |
Aug 13, 2015 | 50.94 | 51.91 | 50.74 | 51.58 | 1,172,228 | +0.50(+0.98%) |
Aug 12, 2015 | 51.05 | 51.72 | 50.96 | 51.08 | 1,922,895 | -0.53(-1.03%) |
Aug 11, 2015 | 52.29 | 52.50 | 51.24 | 51.61 | 2,298,331 | -0.87(-1.66%) |
Aug 10, 2015 | 52.44 | 52.78 | 52.28 | 52.48 | 1,213,516 | +0.33(+0.63%) |
Aug 07, 2015 | 52.27 | 52.98 | 51.52 | 52.15 | 1,729,689 | -0.27(-0.52%) |
Aug 06, 2015 | 54.30 | 54.36 | 51.76 | 52.42 | 4,020,281 | -1.85(-3.41%) |
Aug 05, 2015 | 52.96 | 54.42 | 52.32 | 54.27 | 3,738,245 | +1.76(+3.35%) |
Aug 04, 2015 | 52.88 | 53.30 | 52.39 | 52.51 | 2,371,659 | -0.59(-1.11%) |