Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 50.81 | 50.98 | 50.47 | 50.47 | 11,342,810 | -0.34(-0.68%) |
Oct 29, 2015 | 51.11 | 51.22 | 50.45 | 50.81 | 8,702,126 | -0.32(-0.63%) |
Oct 28, 2015 | 50.39 | 51.16 | 49.84 | 51.13 | 27,124,720 | +2.38(+4.88%) |
Oct 27, 2015 | 48.56 | 48.81 | 48.35 | 48.75 | 7,178,246 | -0.19(-0.39%) |
Oct 26, 2015 | 49.04 | 49.11 | 48.77 | 48.95 | 4,003,187 | -0.10(-0.20%) |
Oct 23, 2015 | 48.98 | 49.14 | 48.69 | 49.04 | 8,330,106 | +0.42(+0.87%) |
Oct 22, 2015 | 48.44 | 48.95 | 48.43 | 48.62 | 9,407,737 | +0.42(+0.86%) |
Oct 21, 2015 | 48.40 | 48.78 | 48.14 | 48.20 | 6,526,186 | -0.03(-0.07%) |
Oct 20, 2015 | 48.17 | 48.41 | 47.95 | 48.23 | 6,490,215 | +0.22(+0.45%) |
Oct 19, 2015 | 47.94 | 48.07 | 47.70 | 48.02 | 9,706,391 | +0.00(+0.00%) |
Oct 16, 2015 | 47.64 | 48.03 | 47.54 | 48.02 | 6,832,867 | +0.65(+1.37%) |
Oct 15, 2015 | 46.74 | 47.40 | 46.39 | 47.37 | 5,889,846 | +0.93(+2.00%) |
Oct 14, 2015 | 46.83 | 47.11 | 46.39 | 46.44 | 8,750,379 | -0.53(-1.12%) |
Oct 13, 2015 | 46.55 | 47.32 | 46.54 | 46.97 | 8,345,027 | +0.01(+0.02%) |
Oct 12, 2015 | 46.54 | 46.96 | 46.44 | 46.96 | 6,201,924 | +0.39(+0.84%) |
Oct 09, 2015 | 46.62 | 46.77 | 46.26 | 46.57 | 9,702,071 | -0.04(-0.09%) |
Oct 08, 2015 | 46.13 | 46.62 | 45.86 | 46.61 | 7,388,748 | +0.34(+0.73%) |
Oct 07, 2015 | 46.48 | 46.87 | 45.84 | 46.27 | 9,809,073 | +0.11(+0.24%) |
Oct 06, 2015 | 46.42 | 46.71 | 46.09 | 46.16 | 8,175,184 | -0.48(-1.03%) |
Oct 05, 2015 | 46.04 | 46.69 | 46.04 | 46.64 | 8,267,420 | +0.87(+1.91%) |
Oct 02, 2015 | 44.29 | 45.78 | 44.21 | 45.77 | 9,854,957 | +0.22(+0.47%) |
Oct 01, 2015 | 45.77 | 45.79 | 44.86 | 45.55 | 8,609,003 | +0.08(+0.18%) |
Sep 30, 2015 | 45.25 | 45.48 | 44.86 | 45.47 | 9,261,729 | +0.88(+1.97%) |
Sep 29, 2015 | 44.66 | 44.90 | 44.26 | 44.59 | 7,136,951 | +0.05(+0.11%) |
Sep 28, 2015 | 45.79 | 45.84 | 44.38 | 44.54 | 12,250,567 | -1.50(-3.27%) |
Sep 25, 2015 | 46.31 | 46.41 | 45.77 | 46.05 | 6,617,783 | +0.51(+1.12%) |
Sep 24, 2015 | 45.18 | 45.68 | 45.06 | 45.54 | 7,292,258 | -0.16(-0.35%) |
Sep 23, 2015 | 45.75 | 46.05 | 45.49 | 45.70 | 6,332,931 | -0.14(-0.31%) |
Sep 22, 2015 | 45.82 | 46.03 | 45.54 | 45.84 | 9,820,414 | -0.60(-1.29%) |
Sep 21, 2015 | 46.53 | 46.85 | 46.29 | 46.44 | 6,532,644 | +0.20(+0.43%) |
Sep 18, 2015 | 46.02 | 46.47 | 45.70 | 46.24 | 22,675,728 | -0.52(-1.11%) |
Sep 17, 2015 | 47.25 | 47.60 | 46.68 | 46.76 | 8,017,306 | -0.38(-0.80%) |
Sep 16, 2015 | 46.95 | 47.31 | 46.83 | 47.14 | 7,623,077 | +0.20(+0.43%) |
Sep 15, 2015 | 46.60 | 47.11 | 46.40 | 46.94 | 7,019,086 | +0.52(+1.12%) |
Sep 14, 2015 | 46.62 | 46.63 | 46.10 | 46.42 | 8,941,839 | -0.26(-0.57%) |
Sep 11, 2015 | 46.17 | 46.69 | 46.14 | 46.68 | 9,105,849 | +0.09(+0.19%) |
Sep 10, 2015 | 46.43 | 46.85 | 46.32 | 46.59 | 8,675,589 | -0.02(-0.05%) |
Sep 09, 2015 | 47.63 | 47.69 | 46.52 | 46.62 | 7,851,338 | -0.57(-1.20%) |
Sep 08, 2015 | 46.96 | 47.24 | 46.51 | 47.18 | 8,904,895 | +0.92(+2.00%) |
Sep 04, 2015 | 46.63 | 46.26 | 46.26 | 46.26 | 10,036,137 | -1.09(-2.30%) |
Sep 03, 2015 | 47.29 | 47.86 | 47.20 | 47.35 | 10,820,363 | +0.28(+0.59%) |
Sep 02, 2015 | 47.36 | 47.40 | 46.47 | 47.07 | 12,069,516 | +0.29(+0.63%) |
Sep 01, 2015 | 46.97 | 47.32 | 46.44 | 46.78 | 12,162,911 | -1.28(-2.67%) |
Aug 31, 2015 | 48.38 | 48.47 | 47.97 | 48.06 | 11,790,796 | -0.53(-1.08%) |
Aug 28, 2015 | 48.16 | 48.63 | 48.03 | 48.58 | 7,939,804 | -0.09(-0.18%) |
Aug 27, 2015 | 47.65 | 48.71 | 47.29 | 48.67 | 12,310,935 | +1.55(+3.30%) |
Aug 26, 2015 | 47.11 | 47.48 | 45.65 | 47.12 | 17,078,618 | +2.01(+4.45%) |
Aug 25, 2015 | 46.81 | 47.06 | 45.05 | 45.11 | 15,510,059 | -0.24(-0.53%) |
Aug 24, 2015 | 43.18 | 46.90 | 43.01 | 45.35 | 25,164,642 | -2.22(-4.67%) |
Aug 21, 2015 | 48.58 | 48.89 | 47.55 | 47.57 | 16,391,304 | -1.58(-3.21%) |
Aug 20, 2015 | 49.64 | 49.93 | 49.13 | 49.15 | 10,544,898 | -0.96(-1.92%) |
Aug 19, 2015 | 50.42 | 50.50 | 50.03 | 50.11 | 11,209,615 | -0.63(-1.24%) |
Aug 18, 2015 | 51.11 | 51.25 | 50.60 | 50.74 | 8,469,552 | -0.47(-0.92%) |
Aug 17, 2015 | 50.83 | 51.37 | 50.62 | 51.21 | 6,234,782 | +0.04(+0.08%) |
Aug 14, 2015 | 50.19 | 51.19 | 50.12 | 51.17 | 7,212,399 | +0.80(+1.60%) |
Aug 13, 2015 | 50.32 | 50.83 | 50.30 | 50.37 | 5,406,109 | -0.02(-0.03%) |
Aug 12, 2015 | 49.86 | 50.60 | 49.01 | 50.38 | 12,210,431 | -0.04(-0.08%) |
Aug 11, 2015 | 50.19 | 50.60 | 50.17 | 50.42 | 8,845,696 | -0.54(-1.06%) |
Aug 10, 2015 | 50.93 | 51.54 | 50.93 | 50.97 | 10,615,260 | +0.48(+0.95%) |
Aug 07, 2015 | 50.23 | 50.55 | 50.15 | 50.49 | 7,274,240 | +0.29(+0.59%) |
Aug 06, 2015 | 50.16 | 50.67 | 50.07 | 50.19 | 13,158,776 | +0.05(+0.10%) |
Aug 05, 2015 | 49.99 | 50.34 | 49.86 | 50.15 | 16,175,028 | +0.49(+0.99%) |
Aug 04, 2015 | 50.73 | 50.73 | 48.04 | 49.65 | 33,467,212 | -1.44(-2.82%) |