Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 51.07 | 51.24 | 50.73 | 50.73 | 11,284,436 | -0.35(-0.68%) |
Oct 29, 2015 | 51.37 | 51.48 | 50.71 | 51.07 | 8,657,342 | -0.32(-0.63%) |
Oct 28, 2015 | 50.65 | 51.43 | 50.10 | 51.40 | 26,985,128 | +2.39(+4.88%) |
Oct 27, 2015 | 48.81 | 49.06 | 48.60 | 49.01 | 7,141,304 | -0.19(-0.39%) |
Oct 26, 2015 | 49.30 | 49.37 | 49.02 | 49.20 | 3,982,586 | -0.10(-0.20%) |
Oct 23, 2015 | 49.23 | 49.39 | 48.95 | 49.30 | 8,287,237 | +0.43(+0.87%) |
Oct 22, 2015 | 48.69 | 49.21 | 48.68 | 48.87 | 9,359,322 | +0.42(+0.86%) |
Oct 21, 2015 | 48.65 | 49.03 | 48.39 | 48.45 | 6,492,600 | -0.03(-0.07%) |
Oct 20, 2015 | 48.42 | 48.66 | 48.19 | 48.48 | 6,456,815 | +0.22(+0.45%) |
Oct 19, 2015 | 48.19 | 48.32 | 47.95 | 48.27 | 9,656,439 | +0.00(+0.00%) |
Oct 16, 2015 | 47.89 | 48.28 | 47.78 | 48.27 | 6,797,703 | +0.65(+1.37%) |
Oct 15, 2015 | 46.98 | 47.65 | 46.63 | 47.61 | 5,859,535 | +0.93(+2.00%) |
Oct 14, 2015 | 47.07 | 47.36 | 46.63 | 46.68 | 8,705,347 | -0.53(-1.12%) |
Oct 13, 2015 | 46.79 | 47.57 | 46.78 | 47.21 | 8,302,081 | +0.01(+0.02%) |
Oct 12, 2015 | 46.78 | 47.20 | 46.69 | 47.20 | 6,170,007 | +0.39(+0.84%) |
Oct 09, 2015 | 46.87 | 47.01 | 46.50 | 46.81 | 9,652,142 | -0.04(-0.09%) |
Oct 08, 2015 | 46.37 | 46.86 | 46.10 | 46.85 | 7,350,723 | +0.34(+0.73%) |
Oct 07, 2015 | 46.72 | 47.12 | 46.08 | 46.51 | 9,758,592 | +0.11(+0.24%) |
Oct 06, 2015 | 46.66 | 46.95 | 46.33 | 46.40 | 8,133,112 | -0.48(-1.03%) |
Oct 05, 2015 | 46.28 | 46.93 | 46.28 | 46.88 | 8,224,874 | +0.88(+1.91%) |
Oct 02, 2015 | 44.52 | 46.01 | 44.44 | 46.01 | 9,804,241 | +0.22(+0.47%) |
Oct 01, 2015 | 46.01 | 46.03 | 45.10 | 45.79 | 8,564,699 | +0.08(+0.18%) |
Sep 30, 2015 | 45.48 | 45.72 | 45.09 | 45.71 | 9,214,065 | +0.88(+1.97%) |
Sep 29, 2015 | 44.90 | 45.13 | 44.48 | 44.82 | 7,100,222 | +0.05(+0.11%) |
Sep 28, 2015 | 46.03 | 46.08 | 44.61 | 44.77 | 12,187,522 | -1.51(-3.27%) |
Sep 25, 2015 | 46.55 | 46.65 | 46.01 | 46.29 | 6,583,726 | +0.51(+1.12%) |
Sep 24, 2015 | 45.41 | 45.92 | 45.29 | 45.77 | 7,254,730 | -0.16(-0.35%) |
Sep 23, 2015 | 45.99 | 46.29 | 45.72 | 45.93 | 6,300,340 | -0.14(-0.31%) |
Sep 22, 2015 | 46.05 | 46.27 | 45.77 | 46.08 | 9,769,875 | -0.60(-1.29%) |
Sep 21, 2015 | 46.77 | 47.09 | 46.53 | 46.68 | 6,499,025 | +0.20(+0.43%) |
Sep 18, 2015 | 46.25 | 46.71 | 45.94 | 46.48 | 22,559,032 | -0.52(-1.11%) |
Sep 17, 2015 | 47.49 | 47.85 | 46.92 | 47.00 | 7,976,047 | -0.38(-0.80%) |
Sep 16, 2015 | 47.19 | 47.55 | 47.08 | 47.38 | 7,583,846 | +0.20(+0.43%) |
Sep 15, 2015 | 46.84 | 47.35 | 46.64 | 47.18 | 6,982,963 | +0.52(+1.12%) |
Sep 14, 2015 | 46.87 | 46.87 | 46.34 | 46.66 | 8,895,821 | -0.27(-0.57%) |
Sep 11, 2015 | 46.41 | 46.93 | 46.38 | 46.92 | 9,058,988 | +0.09(+0.19%) |
Sep 10, 2015 | 46.67 | 47.09 | 46.56 | 46.83 | 8,630,942 | -0.02(-0.05%) |
Sep 09, 2015 | 47.87 | 47.94 | 46.76 | 46.86 | 7,810,932 | -0.57(-1.20%) |
Sep 08, 2015 | 47.20 | 47.48 | 46.75 | 47.43 | 8,859,068 | +0.93(+2.00%) |
Sep 04, 2015 | 46.87 | 46.50 | 46.50 | 46.50 | 9,984,488 | -1.10(-2.30%) |
Sep 03, 2015 | 47.54 | 48.11 | 47.45 | 47.59 | 10,764,678 | +0.28(+0.59%) |
Sep 02, 2015 | 47.60 | 47.64 | 46.71 | 47.31 | 12,007,403 | +0.30(+0.63%) |
Sep 01, 2015 | 47.21 | 47.56 | 46.68 | 47.02 | 12,100,316 | -1.29(-2.67%) |
Aug 31, 2015 | 48.63 | 48.72 | 48.22 | 48.31 | 11,730,117 | -0.53(-1.08%) |
Aug 28, 2015 | 48.41 | 48.88 | 48.28 | 48.84 | 7,898,943 | -0.09(-0.18%) |
Aug 27, 2015 | 47.90 | 48.96 | 47.54 | 48.92 | 12,247,579 | +1.56(+3.30%) |
Aug 26, 2015 | 47.35 | 47.72 | 45.88 | 47.36 | 16,990,726 | +2.02(+4.45%) |
Aug 25, 2015 | 47.05 | 47.31 | 45.28 | 45.34 | 15,430,239 | -0.24(-0.53%) |
Aug 24, 2015 | 43.41 | 47.15 | 43.23 | 45.59 | 25,035,136 | -2.23(-4.67%) |
Aug 21, 2015 | 48.84 | 49.14 | 47.79 | 47.82 | 16,306,949 | -1.59(-3.21%) |
Aug 20, 2015 | 49.90 | 50.19 | 49.39 | 49.40 | 10,490,631 | -0.97(-1.92%) |
Aug 19, 2015 | 50.68 | 50.76 | 50.28 | 50.37 | 11,151,926 | -0.63(-1.24%) |
Aug 18, 2015 | 51.37 | 51.52 | 50.87 | 51.01 | 8,425,965 | -0.47(-0.92%) |
Aug 17, 2015 | 51.09 | 51.64 | 50.88 | 51.48 | 6,202,696 | +0.04(+0.08%) |
Aug 14, 2015 | 50.45 | 51.45 | 50.38 | 51.44 | 7,175,282 | +0.81(+1.60%) |
Aug 13, 2015 | 50.58 | 51.09 | 50.56 | 50.63 | 5,378,288 | -0.02(-0.03%) |
Aug 12, 2015 | 50.12 | 50.86 | 49.26 | 50.64 | 12,147,592 | -0.04(-0.08%) |
Aug 11, 2015 | 50.44 | 50.86 | 50.43 | 50.68 | 8,800,173 | -0.54(-1.06%) |
Aug 10, 2015 | 51.19 | 51.81 | 51.19 | 51.23 | 10,560,630 | +0.48(+0.95%) |
Aug 07, 2015 | 50.49 | 50.81 | 50.41 | 50.75 | 7,236,805 | +0.30(+0.59%) |
Aug 06, 2015 | 50.42 | 50.93 | 50.33 | 50.45 | 13,091,057 | +0.05(+0.10%) |
Aug 05, 2015 | 50.25 | 50.60 | 50.12 | 50.40 | 16,091,786 | +0.50(+0.99%) |
Aug 04, 2015 | 51.00 | 51.00 | 48.29 | 49.91 | 33,294,978 | -1.45(-2.82%) |