Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.15 | 41.04 | 39.92 | 40.99 | 3,367,249 | +1.11(+2.79%) |
Oct 29, 2015 | 41.31 | 41.38 | 39.70 | 39.88 | 3,842,827 | -1.62(-3.91%) |
Oct 28, 2015 | 40.52 | 41.61 | 40.15 | 41.50 | 3,891,195 | +1.54(+3.85%) |
Oct 27, 2015 | 41.03 | 41.48 | 39.85 | 39.96 | 4,845,789 | -0.75(-1.84%) |
Oct 26, 2015 | 40.08 | 41.61 | 40.07 | 40.71 | 6,960,053 | +1.06(+2.68%) |
Oct 23, 2015 | 39.09 | 39.73 | 38.38 | 39.64 | 7,511,493 | +0.95(+2.45%) |
Oct 22, 2015 | 37.12 | 38.75 | 37.00 | 38.70 | 12,225,336 | +0.93(+2.47%) |
Oct 21, 2015 | 40.26 | 40.82 | 35.92 | 37.76 | 30,825,458 | -9.09(-19.40%) |
Oct 20, 2015 | 47.13 | 47.24 | 46.58 | 46.85 | 4,306,794 | -0.31(-0.66%) |
Oct 19, 2015 | 47.34 | 47.43 | 46.85 | 47.17 | 3,005,545 | -0.27(-0.57%) |
Oct 16, 2015 | 47.13 | 47.83 | 46.78 | 47.44 | 5,366,142 | +0.79(+1.69%) |
Oct 15, 2015 | 46.51 | 46.85 | 46.03 | 46.65 | 8,210,966 | +0.33(+0.72%) |
Oct 14, 2015 | 47.15 | 47.15 | 45.98 | 46.32 | 11,212,081 | -0.91(-1.93%) |
Oct 13, 2015 | 48.29 | 48.32 | 46.53 | 47.23 | 14,155,836 | -2.02(-4.10%) |
Oct 12, 2015 | 50.36 | 50.57 | 47.53 | 49.25 | 26,204,122 | -4.35(-8.11%) |
Oct 09, 2015 | 52.69 | 54.38 | 52.61 | 53.59 | 5,105,860 | +0.92(+1.75%) |
Oct 08, 2015 | 54.37 | 54.37 | 52.07 | 52.67 | 7,234,200 | -3.26(-5.84%) |
Oct 07, 2015 | 55.53 | 56.11 | 54.92 | 55.94 | 1,560,035 | +0.55(+1.00%) |
Oct 06, 2015 | 54.30 | 55.54 | 53.84 | 55.39 | 2,811,496 | +1.22(+2.25%) |
Oct 05, 2015 | 54.64 | 55.90 | 53.17 | 54.17 | 5,958,659 | -0.15(-0.28%) |
Oct 02, 2015 | 53.66 | 54.35 | 52.78 | 54.32 | 3,395,641 | -0.62(-1.13%) |
Oct 01, 2015 | 53.65 | 55.03 | 53.65 | 54.94 | 2,121,433 | +1.25(+2.32%) |
Sep 30, 2015 | 53.40 | 53.80 | 53.12 | 53.69 | 1,924,747 | +0.94(+1.78%) |
Sep 29, 2015 | 52.47 | 53.36 | 52.18 | 52.75 | 1,455,866 | +0.19(+0.36%) |
Sep 28, 2015 | 53.49 | 53.88 | 52.37 | 52.56 | 1,145,764 | -1.36(-2.52%) |
Sep 25, 2015 | 54.04 | 54.50 | 53.63 | 53.91 | 957,684 | +0.20(+0.38%) |
Sep 24, 2015 | 53.38 | 53.89 | 52.91 | 53.71 | 1,010,531 | +0.13(+0.24%) |
Sep 23, 2015 | 53.80 | 54.25 | 53.22 | 53.58 | 927,310 | -0.37(-0.69%) |
Sep 22, 2015 | 53.85 | 54.39 | 53.12 | 53.95 | 1,433,403 | -0.44(-0.81%) |
Sep 21, 2015 | 54.24 | 54.92 | 53.88 | 54.40 | 938,437 | +0.50(+0.92%) |
Sep 18, 2015 | 54.30 | 54.59 | 53.70 | 53.90 | 2,468,386 | -1.10(-2.01%) |
Sep 17, 2015 | 54.81 | 55.43 | 54.69 | 55.00 | 1,351,164 | -0.16(-0.30%) |
Sep 16, 2015 | 54.85 | 55.19 | 54.74 | 55.17 | 1,069,683 | +0.32(+0.58%) |
Sep 15, 2015 | 54.60 | 55.00 | 54.22 | 54.85 | 1,215,166 | +0.35(+0.64%) |
Sep 14, 2015 | 54.89 | 55.13 | 54.22 | 54.50 | 890,105 | -0.40(-0.72%) |
Sep 11, 2015 | 54.29 | 55.00 | 54.28 | 54.89 | 1,863,423 | +0.89(+1.64%) |
Sep 10, 2015 | 53.43 | 54.61 | 53.29 | 54.01 | 1,762,896 | +0.59(+1.11%) |
Sep 09, 2015 | 55.14 | 55.75 | 53.20 | 53.42 | 5,501,517 | -1.44(-2.62%) |
Sep 08, 2015 | 54.69 | 54.98 | 54.31 | 54.85 | 3,003,819 | +0.65(+1.19%) |
Sep 04, 2015 | 53.89 | 54.21 | 54.21 | 54.21 | 3,117,035 | -0.18(-0.34%) |
Sep 03, 2015 | 54.99 | 55.16 | 53.99 | 54.39 | 2,567,436 | -0.26(-0.47%) |
Sep 02, 2015 | 54.68 | 55.69 | 54.02 | 54.65 | 2,185,979 | +0.75(+1.39%) |
Sep 01, 2015 | 53.15 | 54.87 | 53.15 | 53.90 | 3,757,417 | -0.03(-0.06%) |
Aug 31, 2015 | 52.87 | 55.41 | 52.05 | 53.93 | 5,834,698 | +1.09(+2.06%) |
Aug 28, 2015 | 54.20 | 54.30 | 51.81 | 52.84 | 5,360,997 | -1.28(-2.37%) |
Aug 27, 2015 | 53.85 | 54.51 | 53.14 | 54.12 | 4,099,853 | +0.91(+1.72%) |
Aug 26, 2015 | 53.89 | 54.47 | 51.84 | 53.21 | 7,281,036 | -2.13(-3.85%) |
Aug 25, 2015 | 57.15 | 57.36 | 55.28 | 55.34 | 4,296,165 | -0.54(-0.96%) |
Aug 24, 2015 | 54.92 | 56.86 | 53.70 | 55.88 | 3,272,094 | -1.61(-2.81%) |
Aug 21, 2015 | 58.23 | 58.66 | 57.50 | 57.50 | 2,150,898 | -1.40(-2.37%) |
Aug 20, 2015 | 59.94 | 60.13 | 58.73 | 58.89 | 1,292,314 | -1.38(-2.29%) |
Aug 19, 2015 | 60.21 | 60.71 | 60.03 | 60.28 | 1,239,880 | -0.47(-0.77%) |
Aug 18, 2015 | 60.38 | 61.18 | 59.90 | 60.75 | 1,545,289 | +0.10(+0.16%) |
Aug 17, 2015 | 59.65 | 60.76 | 59.65 | 60.65 | 1,473,632 | +0.35(+0.59%) |
Aug 14, 2015 | 59.35 | 60.69 | 59.23 | 60.30 | 1,837,482 | +0.97(+1.64%) |
Aug 13, 2015 | 59.13 | 59.59 | 58.47 | 59.32 | 1,281,145 | +0.35(+0.60%) |
Aug 12, 2015 | 58.10 | 59.27 | 57.74 | 58.97 | 1,561,592 | +0.52(+0.90%) |
Aug 11, 2015 | 58.88 | 59.17 | 57.85 | 58.45 | 1,110,734 | -0.80(-1.36%) |
Aug 10, 2015 | 58.10 | 59.87 | 57.75 | 59.25 | 2,449,823 | +1.42(+2.46%) |
Aug 07, 2015 | 56.07 | 58.66 | 56.07 | 57.83 | 3,360,864 | +1.24(+2.19%) |
Aug 06, 2015 | 58.75 | 58.87 | 56.51 | 56.58 | 7,312,280 | -2.17(-3.69%) |
Aug 05, 2015 | 62.23 | 63.66 | 58.47 | 58.75 | 6,421,437 | -3.22(-5.19%) |
Aug 04, 2015 | 61.81 | 62.39 | 61.26 | 61.97 | 2,723,271 | -0.14(-0.22%) |