Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 51.96 | 52.05 | 51.14 | 51.17 | 4,732,635 | -0.75(-1.45%) |
Oct 29, 2015 | 51.40 | 52.04 | 51.33 | 51.92 | 3,266,342 | +0.40(+0.77%) |
Oct 28, 2015 | 50.12 | 51.52 | 50.00 | 51.52 | 4,657,297 | +1.67(+3.35%) |
Oct 27, 2015 | 50.76 | 50.93 | 49.79 | 49.85 | 5,529,894 | -1.27(-2.47%) |
Oct 26, 2015 | 51.13 | 51.34 | 50.93 | 51.12 | 2,733,774 | +0.12(+0.23%) |
Oct 23, 2015 | 51.20 | 51.26 | 50.85 | 51.00 | 3,863,090 | +0.11(+0.21%) |
Oct 22, 2015 | 50.44 | 50.97 | 50.13 | 50.90 | 3,429,926 | +0.74(+1.48%) |
Oct 21, 2015 | 50.97 | 51.24 | 50.09 | 50.15 | 5,286,549 | -0.65(-1.29%) |
Oct 20, 2015 | 50.97 | 51.45 | 50.95 | 50.81 | 3,937,378 | -0.12(-0.24%) |
Oct 19, 2015 | 50.47 | 50.98 | 50.28 | 50.93 | 2,935,282 | +0.32(+0.64%) |
Oct 16, 2015 | 50.81 | 50.86 | 50.16 | 50.61 | 3,972,649 | -0.32(-0.63%) |
Oct 15, 2015 | 49.97 | 51.01 | 49.83 | 50.93 | 3,515,414 | +1.43(+2.89%) |
Oct 14, 2015 | 50.03 | 50.11 | 49.43 | 49.50 | 2,935,074 | -0.64(-1.29%) |
Oct 13, 2015 | 50.22 | 50.56 | 50.13 | 50.14 | 1,995,141 | -0.22(-0.44%) |
Oct 12, 2015 | 50.06 | 50.56 | 49.98 | 50.37 | 1,695,230 | +0.39(+0.78%) |
Oct 09, 2015 | 50.58 | 50.71 | 49.87 | 49.98 | 2,948,537 | -0.56(-1.11%) |
Oct 08, 2015 | 49.52 | 50.63 | 49.40 | 50.54 | 2,993,041 | +0.89(+1.80%) |
Oct 07, 2015 | 49.78 | 50.19 | 49.47 | 49.65 | 2,930,101 | +0.13(+0.27%) |
Oct 06, 2015 | 49.40 | 49.84 | 49.28 | 49.52 | 2,605,828 | -0.02(-0.03%) |
Oct 05, 2015 | 49.17 | 49.73 | 49.14 | 49.53 | 2,629,012 | +0.62(+1.27%) |
Oct 02, 2015 | 47.25 | 48.91 | 47.11 | 48.91 | 3,834,337 | +0.98(+2.04%) |
Oct 01, 2015 | 48.17 | 48.32 | 47.41 | 47.94 | 4,663,421 | -0.22(-0.46%) |
Sep 30, 2015 | 48.68 | 48.76 | 47.79 | 48.16 | 4,713,902 | -0.10(-0.21%) |
Sep 29, 2015 | 47.74 | 48.32 | 47.52 | 48.26 | 4,727,972 | +0.51(+1.07%) |
Sep 28, 2015 | 48.40 | 48.60 | 47.51 | 47.75 | 4,326,169 | -1.03(-2.12%) |
Sep 25, 2015 | 48.89 | 49.55 | 48.68 | 48.78 | 4,712,868 | +0.33(+0.68%) |
Sep 24, 2015 | 48.06 | 48.63 | 47.77 | 48.45 | 3,123,028 | +0.07(+0.14%) |
Sep 23, 2015 | 47.99 | 48.51 | 47.99 | 48.38 | 2,917,629 | +0.34(+0.71%) |
Sep 22, 2015 | 48.09 | 48.13 | 47.70 | 48.04 | 2,918,668 | -0.38(-0.79%) |
Sep 21, 2015 | 48.09 | 48.68 | 47.92 | 48.42 | 3,040,681 | +0.82(+1.72%) |
Sep 18, 2015 | 47.99 | 48.40 | 47.50 | 47.61 | 6,320,708 | -1.17(-2.41%) |
Sep 17, 2015 | 48.99 | 49.46 | 48.64 | 48.78 | 5,730,191 | -0.17(-0.35%) |
Sep 16, 2015 | 48.82 | 49.07 | 48.63 | 48.95 | 4,341,608 | +0.18(+0.37%) |
Sep 15, 2015 | 48.28 | 49.00 | 48.15 | 48.77 | 4,186,338 | +0.61(+1.27%) |
Sep 14, 2015 | 48.20 | 48.22 | 47.96 | 48.16 | 2,539,901 | +0.08(+0.17%) |
Sep 11, 2015 | 47.47 | 48.13 | 47.39 | 48.08 | 3,298,608 | +0.39(+0.82%) |
Sep 10, 2015 | 47.33 | 47.99 | 47.14 | 47.69 | 3,141,162 | +0.26(+0.56%) |
Sep 09, 2015 | 48.51 | 48.66 | 47.33 | 47.42 | 3,098,145 | -0.70(-1.46%) |
Sep 08, 2015 | 47.83 | 48.16 | 47.69 | 48.13 | 2,698,665 | +0.96(+2.03%) |
Sep 04, 2015 | 47.51 | 47.17 | 47.17 | 47.17 | 2,832,101 | -0.78(-1.62%) |
Sep 03, 2015 | 47.97 | 48.42 | 47.81 | 47.94 | 2,632,974 | +0.04(+0.09%) |
Sep 02, 2015 | 47.73 | 47.91 | 47.38 | 47.90 | 3,359,377 | +0.65(+1.38%) |
Sep 01, 2015 | 47.14 | 47.51 | 46.97 | 47.25 | 4,197,248 | -0.94(-1.96%) |
Aug 31, 2015 | 48.23 | 48.37 | 48.03 | 48.19 | 3,421,235 | -0.29(-0.60%) |
Aug 28, 2015 | 48.42 | 48.75 | 48.18 | 48.48 | 3,616,597 | -0.09(-0.19%) |
Aug 27, 2015 | 47.66 | 48.80 | 47.56 | 48.57 | 5,789,115 | +1.36(+2.87%) |
Aug 26, 2015 | 47.84 | 48.20 | 46.62 | 47.22 | 8,562,423 | +0.34(+0.72%) |
Aug 25, 2015 | 49.29 | 49.29 | 46.88 | 46.88 | 5,645,935 | -1.15(-2.40%) |
Aug 24, 2015 | 49.45 | 49.61 | 44.52 | 48.03 | 5,330,715 | -2.35(-4.67%) |
Aug 21, 2015 | 51.26 | 51.40 | 50.37 | 50.38 | 4,438,993 | -1.19(-2.31%) |
Aug 20, 2015 | 51.94 | 51.94 | 51.54 | 51.58 | 3,083,571 | -0.79(-1.51%) |
Aug 19, 2015 | 52.16 | 52.67 | 51.88 | 52.37 | 3,635,345 | +0.07(+0.14%) |
Aug 18, 2015 | 52.43 | 52.59 | 52.21 | 52.29 | 3,044,050 | -0.23(-0.44%) |
Aug 17, 2015 | 52.44 | 52.74 | 52.18 | 52.52 | 2,514,145 | -0.01(-0.02%) |
Aug 14, 2015 | 52.09 | 52.54 | 52.00 | 52.53 | 2,700,687 | +0.30(+0.58%) |
Aug 13, 2015 | 52.33 | 52.68 | 52.19 | 52.23 | 2,749,197 | -0.10(-0.19%) |
Aug 12, 2015 | 51.77 | 52.46 | 51.61 | 52.33 | 3,596,703 | +0.12(+0.22%) |
Aug 11, 2015 | 51.63 | 52.27 | 51.63 | 52.21 | 3,305,985 | +0.30(+0.59%) |
Aug 10, 2015 | 51.93 | 52.32 | 51.70 | 51.91 | 4,556,689 | +0.46(+0.90%) |
Aug 07, 2015 | 50.84 | 51.49 | 50.71 | 51.44 | 4,329,053 | +0.47(+0.92%) |
Aug 06, 2015 | 51.71 | 51.88 | 50.66 | 50.98 | 4,672,542 | -0.44(-0.85%) |
Aug 05, 2015 | 51.74 | 52.05 | 51.27 | 51.41 | 8,106,938 | +0.13(+0.26%) |
Aug 04, 2015 | 52.70 | 53.20 | 50.18 | 51.28 | 16,057,748 | -5.79(-10.15%) |