Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.86 | 44.86 | 43.50 | 43.76 | 7,929,452 | -0.99(-2.21%) |
Oct 29, 2015 | 44.99 | 45.05 | 44.56 | 44.74 | 3,763,346 | -0.28(-0.63%) |
Oct 28, 2015 | 45.17 | 45.59 | 44.36 | 45.03 | 6,105,300 | -0.12(-0.27%) |
Oct 27, 2015 | 45.64 | 45.77 | 44.87 | 45.15 | 4,277,438 | -0.62(-1.36%) |
Oct 26, 2015 | 44.79 | 45.96 | 44.78 | 45.77 | 5,768,251 | +0.80(+1.77%) |
Oct 23, 2015 | 45.32 | 45.32 | 44.57 | 44.98 | 6,493,128 | +0.13(+0.29%) |
Oct 22, 2015 | 45.75 | 46.04 | 44.75 | 44.85 | 8,816,929 | -0.54(-1.20%) |
Oct 21, 2015 | 45.17 | 45.92 | 44.79 | 45.39 | 9,977,606 | +0.33(+0.73%) |
Oct 20, 2015 | 46.29 | 46.41 | 45.01 | 45.06 | 25,004,670 | +0.81(+1.84%) |
Oct 19, 2015 | 44.26 | 44.36 | 43.88 | 44.25 | 6,168,924 | -0.28(-0.62%) |
Oct 16, 2015 | 43.81 | 44.60 | 43.05 | 44.53 | 15,746,191 | +1.78(+4.17%) |
Oct 15, 2015 | 42.56 | 42.85 | 41.95 | 42.74 | 7,648,106 | +0.43(+1.01%) |
Oct 14, 2015 | 42.92 | 43.24 | 42.16 | 42.32 | 7,016,415 | -0.58(-1.35%) |
Oct 13, 2015 | 43.20 | 43.81 | 42.81 | 42.90 | 8,398,310 | -0.53(-1.21%) |
Oct 12, 2015 | 43.22 | 43.94 | 43.19 | 43.42 | 11,477,676 | +0.36(+0.84%) |
Oct 09, 2015 | 41.38 | 43.17 | 41.32 | 43.06 | 16,066,132 | +1.71(+4.14%) |
Oct 08, 2015 | 41.14 | 41.87 | 40.67 | 41.35 | 21,361,668 | -0.15(-0.37%) |
Oct 07, 2015 | 42.79 | 43.46 | 41.19 | 41.51 | 60,021,040 | -9.63(-18.83%) |
Oct 06, 2015 | 50.77 | 51.21 | 50.28 | 51.14 | 18,640,842 | +0.23(+0.45%) |
Oct 05, 2015 | 50.64 | 51.06 | 49.90 | 50.91 | 6,727,435 | +0.89(+1.78%) |
Oct 02, 2015 | 48.02 | 50.20 | 48.02 | 50.02 | 9,053,569 | +1.06(+2.17%) |
Oct 01, 2015 | 49.05 | 49.36 | 48.43 | 48.96 | 5,191,524 | -0.05(-0.10%) |
Sep 30, 2015 | 47.52 | 49.19 | 47.01 | 49.01 | 8,652,949 | +2.33(+4.99%) |
Sep 29, 2015 | 46.70 | 46.84 | 46.12 | 46.68 | 7,058,748 | +0.09(+0.20%) |
Sep 28, 2015 | 47.81 | 47.94 | 46.54 | 46.59 | 6,639,935 | -1.59(-3.31%) |
Sep 25, 2015 | 48.58 | 48.86 | 47.95 | 48.18 | 5,506,508 | +0.17(+0.36%) |
Sep 24, 2015 | 48.15 | 48.15 | 47.38 | 48.01 | 4,971,678 | -0.37(-0.76%) |
Sep 23, 2015 | 48.62 | 48.81 | 48.08 | 48.38 | 4,374,101 | -0.23(-0.48%) |
Sep 22, 2015 | 48.73 | 49.06 | 48.38 | 48.61 | 5,972,913 | -0.69(-1.40%) |
Sep 21, 2015 | 49.35 | 49.48 | 48.60 | 49.30 | 5,989,138 | +0.17(+0.35%) |
Sep 18, 2015 | 49.79 | 50.36 | 48.95 | 49.13 | 8,916,261 | -1.73(-3.40%) |
Sep 17, 2015 | 50.84 | 51.43 | 50.52 | 50.86 | 6,114,271 | -0.06(-0.12%) |
Sep 16, 2015 | 50.45 | 51.00 | 50.03 | 50.92 | 4,340,083 | +0.40(+0.79%) |
Sep 15, 2015 | 49.84 | 50.70 | 49.32 | 50.52 | 3,748,834 | +0.90(+1.82%) |
Sep 14, 2015 | 49.76 | 49.90 | 49.38 | 49.62 | 2,986,460 | -0.29(-0.59%) |
Sep 11, 2015 | 49.04 | 49.94 | 48.81 | 49.92 | 4,431,731 | +0.94(+1.91%) |
Sep 10, 2015 | 49.52 | 49.78 | 48.72 | 48.98 | 5,157,398 | -0.69(-1.38%) |
Sep 09, 2015 | 50.76 | 51.18 | 49.56 | 49.67 | 5,318,597 | -0.45(-0.91%) |
Sep 08, 2015 | 49.54 | 50.24 | 49.33 | 50.12 | 5,111,182 | +1.76(+3.64%) |
Sep 04, 2015 | 48.45 | 48.36 | 48.36 | 48.36 | 3,460,853 | -0.82(-1.66%) |
Sep 03, 2015 | 49.44 | 49.62 | 48.89 | 49.17 | 2,965,291 | -0.03(-0.06%) |
Sep 02, 2015 | 49.06 | 49.21 | 48.26 | 49.21 | 5,446,808 | +0.72(+1.48%) |
Sep 01, 2015 | 47.57 | 48.76 | 47.51 | 48.49 | 7,317,757 | -0.41(-0.84%) |
Aug 31, 2015 | 49.65 | 49.85 | 48.86 | 48.90 | 5,258,457 | -1.26(-2.51%) |
Aug 28, 2015 | 50.35 | 50.73 | 49.82 | 50.16 | 4,772,180 | -0.28(-0.55%) |
Aug 27, 2015 | 49.10 | 50.85 | 49.10 | 50.43 | 8,568,976 | +1.59(+3.25%) |
Aug 26, 2015 | 47.79 | 48.96 | 46.94 | 48.84 | 7,442,509 | +2.19(+4.70%) |
Aug 25, 2015 | 48.60 | 48.69 | 46.61 | 46.65 | 10,322,525 | -0.67(-1.41%) |
Aug 24, 2015 | 45.29 | 48.42 | 43.76 | 47.32 | 17,017,146 | -1.54(-3.15%) |
Aug 21, 2015 | 49.68 | 50.00 | 48.55 | 48.86 | 14,281,062 | -1.30(-2.59%) |
Aug 20, 2015 | 52.23 | 52.46 | 50.09 | 50.16 | 12,606,121 | -2.62(-4.96%) |
Aug 19, 2015 | 52.42 | 53.17 | 52.01 | 52.77 | 16,245,386 | +1.16(+2.24%) |
Aug 18, 2015 | 51.92 | 52.17 | 51.43 | 51.61 | 7,386,114 | -0.51(-0.98%) |
Aug 17, 2015 | 50.79 | 52.53 | 50.58 | 52.12 | 9,839,006 | +0.88(+1.72%) |
Aug 14, 2015 | 51.22 | 51.58 | 50.89 | 51.24 | 6,116,567 | -0.13(-0.25%) |
Aug 13, 2015 | 49.96 | 52.16 | 49.84 | 51.37 | 12,809,356 | +1.91(+3.87%) |
Aug 12, 2015 | 50.25 | 50.27 | 48.26 | 49.46 | 19,416,688 | -1.75(-3.42%) |
Aug 11, 2015 | 53.00 | 53.00 | 50.88 | 51.21 | 15,750,278 | -2.62(-4.87%) |
Aug 10, 2015 | 54.11 | 54.47 | 53.77 | 53.83 | 2,103,119 | +0.13(+0.24%) |
Aug 07, 2015 | 53.61 | 53.69 | 53.10 | 53.70 | 2,353,060 | -0.10(-0.18%) |
Aug 06, 2015 | 54.72 | 54.97 | 53.63 | 53.80 | 3,324,181 | -0.78(-1.43%) |
Aug 05, 2015 | 54.53 | 54.94 | 54.22 | 54.58 | 2,275,949 | +0.52(+0.96%) |
Aug 04, 2015 | 53.94 | 54.37 | 53.81 | 54.06 | 2,288,865 | +0.23(+0.42%) |