Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 50.10 | 50.38 | 49.90 | 49.91 | 2,254,422 | -0.33(-0.66%) |
Oct 29, 2015 | 50.01 | 50.35 | 49.67 | 50.25 | 1,402,462 | +0.05(+0.10%) |
Oct 28, 2015 | 50.32 | 50.37 | 49.73 | 50.20 | 1,421,114 | -0.09(-0.17%) |
Oct 27, 2015 | 50.46 | 50.61 | 50.06 | 50.28 | 1,306,898 | -0.36(-0.71%) |
Oct 26, 2015 | 50.79 | 50.91 | 50.52 | 50.64 | 2,325,133 | -0.11(-0.21%) |
Oct 23, 2015 | 50.99 | 51.17 | 50.54 | 50.75 | 2,796,605 | -0.22(-0.43%) |
Oct 22, 2015 | 49.55 | 51.20 | 49.51 | 50.97 | 3,598,222 | +1.70(+3.45%) |
Oct 21, 2015 | 48.92 | 49.53 | 48.80 | 49.27 | 1,974,374 | +0.45(+0.93%) |
Oct 20, 2015 | 49.29 | 49.29 | 48.77 | 48.82 | 2,211,202 | -0.45(-0.92%) |
Oct 19, 2015 | 49.36 | 49.67 | 49.20 | 49.27 | 2,944,245 | -0.13(-0.26%) |
Oct 16, 2015 | 49.19 | 49.43 | 48.97 | 49.40 | 1,477,037 | +0.42(+0.85%) |
Oct 15, 2015 | 48.82 | 49.04 | 48.57 | 48.98 | 1,872,119 | +0.39(+0.80%) |
Oct 14, 2015 | 49.00 | 49.15 | 48.52 | 48.59 | 1,420,007 | -0.50(-1.02%) |
Oct 13, 2015 | 49.17 | 49.40 | 48.99 | 49.09 | 1,880,184 | -0.33(-0.67%) |
Oct 12, 2015 | 49.11 | 49.54 | 49.04 | 49.43 | 1,771,265 | +0.28(+0.56%) |
Oct 09, 2015 | 48.97 | 49.55 | 48.91 | 49.15 | 3,212,285 | +0.14(+0.29%) |
Oct 08, 2015 | 48.25 | 49.02 | 48.08 | 49.01 | 1,999,870 | +0.72(+1.50%) |
Oct 07, 2015 | 47.96 | 48.29 | 47.85 | 48.29 | 2,519,611 | +0.47(+0.99%) |
Oct 06, 2015 | 48.12 | 48.13 | 47.77 | 47.81 | 2,574,105 | -0.36(-0.75%) |
Oct 05, 2015 | 48.00 | 48.32 | 47.70 | 48.17 | 5,585,488 | +0.46(+0.96%) |
Oct 02, 2015 | 46.63 | 47.71 | 46.43 | 47.71 | 2,619,493 | +0.83(+1.77%) |
Oct 01, 2015 | 46.90 | 47.15 | 46.03 | 46.88 | 4,119,775 | -0.22(-0.47%) |
Sep 30, 2015 | 47.42 | 47.60 | 46.85 | 47.10 | 3,578,704 | +0.07(+0.15%) |
Sep 29, 2015 | 47.07 | 47.18 | 46.71 | 47.03 | 3,618,840 | -0.04(-0.09%) |
Sep 28, 2015 | 47.92 | 48.17 | 47.03 | 47.08 | 2,807,830 | -1.21(-2.51%) |
Sep 25, 2015 | 47.91 | 48.93 | 47.73 | 48.29 | 2,111,743 | +0.71(+1.50%) |
Sep 24, 2015 | 47.40 | 47.67 | 47.01 | 47.57 | 3,688,083 | -0.06(-0.12%) |
Sep 23, 2015 | 47.47 | 47.71 | 47.15 | 47.63 | 1,484,351 | +0.18(+0.39%) |
Sep 22, 2015 | 47.37 | 47.69 | 47.10 | 47.44 | 2,454,621 | -0.45(-0.93%) |
Sep 21, 2015 | 48.02 | 48.20 | 47.79 | 47.89 | 2,284,505 | +0.15(+0.31%) |
Sep 18, 2015 | 47.94 | 48.64 | 47.66 | 47.74 | 4,655,297 | -1.01(-2.06%) |
Sep 17, 2015 | 48.39 | 49.26 | 48.21 | 48.75 | 2,414,908 | +0.34(+0.70%) |
Sep 16, 2015 | 47.74 | 48.54 | 47.74 | 48.41 | 2,510,451 | +0.66(+1.38%) |
Sep 15, 2015 | 47.17 | 47.84 | 47.01 | 47.75 | 1,996,166 | +0.52(+1.09%) |
Sep 14, 2015 | 47.42 | 47.42 | 47.12 | 47.23 | 1,391,824 | -0.18(-0.39%) |
Sep 11, 2015 | 46.84 | 47.43 | 46.69 | 47.42 | 1,947,678 | +0.45(+0.96%) |
Sep 10, 2015 | 46.73 | 47.25 | 46.69 | 46.96 | 2,069,324 | +0.13(+0.29%) |
Sep 09, 2015 | 48.00 | 48.12 | 46.74 | 46.83 | 2,773,838 | -0.96(-2.01%) |
Sep 08, 2015 | 47.81 | 47.88 | 47.32 | 47.79 | 2,737,209 | +0.67(+1.41%) |
Sep 04, 2015 | 47.23 | 47.13 | 47.13 | 47.13 | 2,065,964 | -0.53(-1.11%) |
Sep 03, 2015 | 47.20 | 47.83 | 47.03 | 47.66 | 2,058,351 | +0.42(+0.88%) |
Sep 02, 2015 | 46.79 | 47.26 | 46.66 | 47.24 | 2,694,985 | +0.73(+1.57%) |
Sep 01, 2015 | 46.23 | 47.09 | 46.01 | 46.51 | 4,348,855 | -0.40(-0.86%) |
Aug 31, 2015 | 47.28 | 47.39 | 46.77 | 46.91 | 2,937,062 | -0.54(-1.13%) |
Aug 28, 2015 | 47.27 | 47.48 | 47.01 | 47.45 | 2,618,063 | +0.11(+0.22%) |
Aug 27, 2015 | 47.46 | 47.71 | 46.72 | 47.35 | 3,263,950 | +0.30(+0.64%) |
Aug 26, 2015 | 46.54 | 47.18 | 46.09 | 47.04 | 3,850,939 | +1.29(+2.81%) |
Aug 25, 2015 | 46.93 | 47.09 | 45.74 | 45.76 | 4,881,617 | -0.45(-0.97%) |
Aug 24, 2015 | 45.57 | 46.93 | 44.65 | 46.21 | 5,790,642 | -1.21(-2.55%) |
Aug 21, 2015 | 48.01 | 48.18 | 47.40 | 47.42 | 3,067,563 | -0.89(-1.83%) |
Aug 20, 2015 | 48.14 | 48.72 | 48.04 | 48.30 | 2,456,797 | -0.16(-0.33%) |
Aug 19, 2015 | 48.58 | 48.88 | 48.15 | 48.46 | 3,714,166 | -0.25(-0.51%) |
Aug 18, 2015 | 48.85 | 49.09 | 48.55 | 48.71 | 2,229,287 | -0.21(-0.43%) |
Aug 17, 2015 | 48.82 | 49.08 | 48.65 | 48.92 | 2,988,971 | -0.12(-0.24%) |
Aug 14, 2015 | 48.48 | 49.10 | 48.33 | 49.04 | 1,889,119 | +0.62(+1.28%) |
Aug 13, 2015 | 48.34 | 48.64 | 48.20 | 48.42 | 1,872,645 | -0.01(-0.01%) |
Aug 12, 2015 | 48.23 | 48.55 | 47.57 | 48.43 | 2,863,819 | -0.21(-0.43%) |
Aug 11, 2015 | 48.25 | 48.67 | 48.08 | 48.64 | 1,730,558 | +0.14(+0.29%) |
Aug 10, 2015 | 48.41 | 48.77 | 48.23 | 48.50 | 2,119,505 | +0.06(+0.12%) |
Aug 07, 2015 | 48.40 | 48.55 | 48.16 | 48.44 | 2,338,262 | +0.04(+0.09%) |
Aug 06, 2015 | 47.87 | 48.64 | 47.75 | 48.40 | 3,304,124 | +0.14(+0.29%) |
Aug 05, 2015 | 47.80 | 48.43 | 47.79 | 48.26 | 4,012,726 | +0.82(+1.72%) |
Aug 04, 2015 | 46.26 | 47.77 | 46.18 | 47.44 | 3,571,708 | +1.01(+2.16%) |