Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 51.42 | 51.50 | 50.61 | 50.64 | 4,782,535 | -0.74(-1.45%) |
Oct 29, 2015 | 50.86 | 51.50 | 50.79 | 51.38 | 3,300,781 | +0.39(+0.77%) |
Oct 28, 2015 | 49.60 | 50.99 | 49.48 | 50.99 | 4,706,402 | +1.65(+3.35%) |
Oct 27, 2015 | 50.23 | 50.40 | 49.27 | 49.33 | 5,588,200 | -1.25(-2.47%) |
Oct 26, 2015 | 50.59 | 50.81 | 50.40 | 50.59 | 2,762,598 | +0.11(+0.23%) |
Oct 23, 2015 | 50.67 | 50.73 | 50.32 | 50.47 | 3,903,821 | +0.11(+0.21%) |
Oct 22, 2015 | 49.92 | 50.44 | 49.60 | 50.37 | 3,466,091 | +0.74(+1.48%) |
Oct 21, 2015 | 50.44 | 50.71 | 49.57 | 49.63 | 5,342,289 | -0.65(-1.29%) |
Oct 20, 2015 | 50.44 | 50.91 | 50.42 | 50.28 | 3,978,893 | -0.12(-0.24%) |
Oct 19, 2015 | 49.94 | 50.45 | 49.75 | 50.40 | 2,966,230 | +0.32(+0.64%) |
Oct 16, 2015 | 50.28 | 50.33 | 49.64 | 50.08 | 4,014,535 | -0.32(-0.63%) |
Oct 15, 2015 | 49.45 | 50.48 | 49.31 | 50.40 | 3,552,480 | +1.42(+2.89%) |
Oct 14, 2015 | 49.51 | 49.59 | 48.92 | 48.98 | 2,966,020 | -0.64(-1.29%) |
Oct 13, 2015 | 49.69 | 50.03 | 49.60 | 49.62 | 2,016,177 | -0.22(-0.44%) |
Oct 12, 2015 | 49.54 | 50.03 | 49.46 | 49.84 | 1,713,104 | +0.38(+0.78%) |
Oct 09, 2015 | 50.05 | 50.19 | 49.35 | 49.46 | 2,979,625 | -0.56(-1.11%) |
Oct 08, 2015 | 49.00 | 50.10 | 48.88 | 50.01 | 3,024,599 | +0.88(+1.80%) |
Oct 07, 2015 | 49.26 | 49.67 | 48.95 | 49.13 | 2,960,995 | +0.13(+0.27%) |
Oct 06, 2015 | 48.88 | 49.32 | 48.76 | 49.00 | 2,633,303 | -0.02(-0.03%) |
Oct 05, 2015 | 48.66 | 49.21 | 48.62 | 49.02 | 2,656,732 | +0.61(+1.27%) |
Oct 02, 2015 | 46.76 | 48.40 | 46.62 | 48.40 | 3,874,765 | +0.97(+2.04%) |
Oct 01, 2015 | 47.67 | 47.82 | 46.91 | 47.44 | 4,712,591 | -0.22(-0.46%) |
Sep 30, 2015 | 48.17 | 48.25 | 47.29 | 47.66 | 4,763,604 | -0.10(-0.21%) |
Sep 29, 2015 | 47.24 | 47.82 | 47.03 | 47.76 | 4,777,823 | +0.51(+1.07%) |
Sep 28, 2015 | 47.89 | 48.09 | 47.02 | 47.25 | 4,371,783 | -1.02(-2.12%) |
Sep 25, 2015 | 48.38 | 49.03 | 48.17 | 48.27 | 4,762,559 | +0.33(+0.68%) |
Sep 24, 2015 | 47.56 | 48.12 | 47.27 | 47.94 | 3,155,956 | +0.07(+0.14%) |
Sep 23, 2015 | 47.49 | 48.01 | 47.49 | 47.88 | 2,948,392 | +0.34(+0.71%) |
Sep 22, 2015 | 47.59 | 47.63 | 47.21 | 47.54 | 2,949,442 | -0.38(-0.79%) |
Sep 21, 2015 | 47.58 | 48.18 | 47.42 | 47.92 | 3,072,741 | +0.81(+1.72%) |
Sep 18, 2015 | 47.49 | 47.89 | 47.00 | 47.11 | 6,387,352 | -1.16(-2.41%) |
Sep 17, 2015 | 48.48 | 48.94 | 48.14 | 48.27 | 5,790,608 | -0.17(-0.35%) |
Sep 16, 2015 | 48.31 | 48.56 | 48.12 | 48.44 | 4,387,385 | +0.18(+0.37%) |
Sep 15, 2015 | 47.78 | 48.49 | 47.65 | 48.26 | 4,230,478 | +0.61(+1.27%) |
Sep 14, 2015 | 47.70 | 47.71 | 47.46 | 47.66 | 2,566,681 | +0.08(+0.17%) |
Sep 11, 2015 | 46.98 | 47.63 | 46.90 | 47.58 | 3,333,387 | +0.38(+0.81%) |
Sep 10, 2015 | 46.84 | 47.49 | 46.65 | 47.19 | 3,174,281 | +0.26(+0.56%) |
Sep 09, 2015 | 48.00 | 48.15 | 46.84 | 46.93 | 3,130,811 | -0.70(-1.46%) |
Sep 08, 2015 | 47.33 | 47.66 | 47.19 | 47.62 | 2,727,119 | +0.95(+2.03%) |
Sep 04, 2015 | 47.01 | 46.67 | 46.67 | 46.67 | 2,861,962 | -0.77(-1.62%) |
Sep 03, 2015 | 47.47 | 47.91 | 47.31 | 47.44 | 2,660,735 | +0.04(+0.09%) |
Sep 02, 2015 | 47.23 | 47.41 | 46.89 | 47.40 | 3,394,798 | +0.65(+1.38%) |
Sep 01, 2015 | 46.65 | 47.02 | 46.48 | 46.76 | 4,241,503 | -0.93(-1.96%) |
Aug 31, 2015 | 47.73 | 47.87 | 47.53 | 47.69 | 3,457,308 | -0.29(-0.60%) |
Aug 28, 2015 | 47.91 | 48.24 | 47.67 | 47.98 | 3,654,729 | -0.09(-0.19%) |
Aug 27, 2015 | 47.17 | 48.30 | 47.06 | 48.07 | 5,850,154 | +1.34(+2.87%) |
Aug 26, 2015 | 47.34 | 47.69 | 46.14 | 46.72 | 8,652,703 | +0.33(+0.72%) |
Aug 25, 2015 | 48.78 | 48.78 | 46.39 | 46.39 | 5,705,464 | -1.14(-2.40%) |
Aug 24, 2015 | 48.93 | 49.09 | 44.05 | 47.53 | 5,386,920 | -2.33(-4.67%) |
Aug 21, 2015 | 50.72 | 50.86 | 49.84 | 49.86 | 4,485,797 | -1.18(-2.31%) |
Aug 20, 2015 | 51.40 | 51.40 | 51.01 | 51.04 | 3,116,083 | -0.78(-1.51%) |
Aug 19, 2015 | 51.62 | 52.12 | 51.34 | 51.82 | 3,673,675 | +0.07(+0.14%) |
Aug 18, 2015 | 51.88 | 52.04 | 51.67 | 51.75 | 3,076,145 | -0.23(-0.44%) |
Aug 17, 2015 | 51.89 | 52.19 | 51.63 | 51.97 | 2,540,653 | -0.01(-0.02%) |
Aug 14, 2015 | 51.54 | 51.99 | 51.46 | 51.98 | 2,729,162 | +0.30(+0.58%) |
Aug 13, 2015 | 51.79 | 52.13 | 51.64 | 51.68 | 2,778,184 | -0.10(-0.19%) |
Aug 12, 2015 | 51.23 | 51.92 | 51.07 | 51.78 | 3,634,626 | +0.11(+0.22%) |
Aug 11, 2015 | 51.09 | 51.72 | 51.09 | 51.67 | 3,340,843 | +0.30(+0.59%) |
Aug 10, 2015 | 51.39 | 51.77 | 51.16 | 51.36 | 4,604,733 | +0.46(+0.90%) |
Aug 07, 2015 | 50.31 | 50.95 | 50.18 | 50.91 | 4,374,697 | +0.46(+0.92%) |
Aug 06, 2015 | 51.17 | 51.34 | 50.13 | 50.44 | 4,721,808 | -0.43(-0.85%) |
Aug 05, 2015 | 51.20 | 51.51 | 50.74 | 50.88 | 8,192,415 | +0.13(+0.26%) |
Aug 04, 2015 | 52.15 | 52.64 | 49.65 | 50.75 | 16,227,056 | -5.73(-10.15%) |