Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.14 | 46.95 | 46.00 | 46.59 | 2,365,513 | +0.37(+0.80%) |
Oct 29, 2015 | 46.30 | 46.41 | 45.61 | 46.23 | 1,494,115 | -0.16(-0.34%) |
Oct 28, 2015 | 45.54 | 46.42 | 45.34 | 46.38 | 1,667,378 | +1.02(+2.25%) |
Oct 27, 2015 | 45.81 | 45.95 | 44.94 | 45.36 | 2,680,421 | -0.59(-1.28%) |
Oct 26, 2015 | 45.67 | 46.24 | 45.47 | 45.95 | 1,938,307 | +0.20(+0.44%) |
Oct 23, 2015 | 47.36 | 47.49 | 45.11 | 45.75 | 3,223,160 | -1.27(-2.70%) |
Oct 22, 2015 | 46.52 | 47.43 | 46.47 | 47.02 | 2,258,584 | +0.79(+1.71%) |
Oct 21, 2015 | 46.46 | 46.69 | 46.13 | 46.23 | 1,990,102 | -0.15(-0.32%) |
Oct 20, 2015 | 46.22 | 46.51 | 46.08 | 46.37 | 2,302,970 | -0.05(-0.10%) |
Oct 19, 2015 | 46.30 | 46.53 | 45.94 | 46.42 | 2,600,345 | +0.08(+0.18%) |
Oct 16, 2015 | 45.66 | 46.65 | 45.45 | 46.34 | 3,285,117 | +0.88(+1.95%) |
Oct 15, 2015 | 44.97 | 45.64 | 44.84 | 45.45 | 2,539,706 | +0.77(+1.73%) |
Oct 14, 2015 | 46.22 | 46.32 | 44.50 | 44.68 | 3,671,192 | -0.88(-1.92%) |
Oct 13, 2015 | 46.31 | 46.66 | 45.48 | 45.55 | 2,822,697 | -0.99(-2.14%) |
Oct 12, 2015 | 45.27 | 46.71 | 45.19 | 46.55 | 3,103,571 | +1.37(+3.04%) |
Oct 09, 2015 | 45.12 | 45.24 | 44.22 | 45.18 | 3,268,839 | +0.02(+0.04%) |
Oct 08, 2015 | 44.26 | 45.19 | 44.13 | 45.16 | 2,897,276 | +0.80(+1.81%) |
Oct 07, 2015 | 44.19 | 44.49 | 43.63 | 44.36 | 4,069,735 | +0.42(+0.96%) |
Oct 06, 2015 | 45.19 | 45.28 | 43.67 | 43.93 | 3,051,520 | -1.34(-2.97%) |
Oct 05, 2015 | 44.98 | 45.36 | 44.54 | 45.28 | 3,467,769 | +0.39(+0.86%) |
Oct 02, 2015 | 43.78 | 44.91 | 43.41 | 44.89 | 2,498,878 | +0.80(+1.82%) |
Oct 01, 2015 | 44.66 | 45.32 | 43.57 | 44.09 | 4,384,823 | -0.56(-1.26%) |
Sep 30, 2015 | 44.35 | 44.98 | 44.01 | 44.65 | 3,121,852 | +0.84(+1.91%) |
Sep 29, 2015 | 43.76 | 44.15 | 43.27 | 43.81 | 2,535,091 | +0.06(+0.15%) |
Sep 28, 2015 | 44.93 | 45.66 | 43.60 | 43.75 | 2,803,694 | -1.46(-3.24%) |
Sep 25, 2015 | 45.35 | 45.83 | 44.84 | 45.21 | 2,509,069 | +0.18(+0.41%) |
Sep 24, 2015 | 44.81 | 45.19 | 44.53 | 45.03 | 2,219,178 | -0.20(-0.45%) |
Sep 23, 2015 | 45.18 | 45.52 | 44.94 | 45.23 | 1,549,990 | +0.17(+0.37%) |
Sep 22, 2015 | 44.88 | 45.15 | 44.62 | 45.07 | 3,029,675 | -0.48(-1.05%) |
Sep 21, 2015 | 45.49 | 46.06 | 45.25 | 45.54 | 2,676,555 | +0.29(+0.65%) |
Sep 18, 2015 | 46.01 | 46.14 | 45.18 | 45.25 | 4,438,523 | -1.26(-2.71%) |
Sep 17, 2015 | 46.29 | 47.23 | 46.24 | 46.51 | 3,008,005 | +0.68(+1.49%) |
Sep 16, 2015 | 44.40 | 45.90 | 44.24 | 45.83 | 2,274,102 | +0.30(+0.67%) |
Sep 15, 2015 | 45.67 | 45.93 | 45.19 | 45.53 | 2,294,347 | -0.04(-0.08%) |
Sep 14, 2015 | 46.20 | 46.24 | 45.49 | 45.56 | 2,933,964 | -0.55(-1.20%) |
Sep 11, 2015 | 45.71 | 46.13 | 45.30 | 46.12 | 1,869,753 | +0.20(+0.44%) |
Sep 10, 2015 | 45.37 | 46.29 | 45.37 | 45.91 | 3,093,429 | +0.42(+0.93%) |
Sep 09, 2015 | 46.19 | 46.38 | 45.36 | 45.49 | 3,886,523 | -0.36(-0.78%) |
Sep 08, 2015 | 45.53 | 45.89 | 44.94 | 45.85 | 3,089,053 | +1.23(+2.75%) |
Sep 04, 2015 | 44.05 | 44.62 | 44.62 | 44.62 | 3,412,044 | -0.04(-0.08%) |
Sep 03, 2015 | 44.78 | 45.32 | 44.52 | 44.66 | 2,892,385 | +0.03(+0.06%) |
Sep 02, 2015 | 44.39 | 45.59 | 43.71 | 44.63 | 3,260,563 | +1.01(+2.32%) |
Sep 01, 2015 | 43.76 | 44.30 | 43.48 | 43.62 | 4,351,416 | -1.06(-2.37%) |
Aug 31, 2015 | 45.29 | 45.53 | 44.50 | 44.68 | 3,606,885 | -0.72(-1.58%) |
Aug 28, 2015 | 45.32 | 45.99 | 45.06 | 45.40 | 4,360,606 | -0.26(-0.56%) |
Aug 27, 2015 | 45.39 | 45.59 | 44.79 | 45.65 | 3,724,735 | +0.69(+1.53%) |
Aug 26, 2015 | 44.80 | 44.96 | 43.36 | 44.96 | 4,526,616 | +1.57(+3.62%) |
Aug 25, 2015 | 45.28 | 45.29 | 43.35 | 43.39 | 5,357,337 | -1.02(-2.30%) |
Aug 24, 2015 | 42.91 | 45.86 | 42.89 | 44.41 | 7,595,468 | -1.53(-3.34%) |
Aug 21, 2015 | 47.10 | 48.06 | 45.91 | 45.95 | 13,960,374 | -4.82(-9.50%) |
Aug 20, 2015 | 50.77 | 51.41 | 50.49 | 50.77 | 4,102,681 | -0.41(-0.81%) |
Aug 19, 2015 | 51.59 | 51.87 | 50.74 | 51.18 | 2,791,081 | -0.76(-1.47%) |
Aug 18, 2015 | 51.03 | 52.08 | 51.00 | 51.95 | 4,364,427 | +1.87(+3.72%) |
Aug 17, 2015 | 49.56 | 50.13 | 48.96 | 50.08 | 2,305,434 | +0.72(+1.45%) |
Aug 14, 2015 | 49.58 | 49.87 | 49.12 | 49.36 | 2,948,081 | +0.08(+0.17%) |
Aug 13, 2015 | 49.02 | 49.74 | 48.91 | 49.28 | 2,834,047 | +0.06(+0.13%) |
Aug 12, 2015 | 49.13 | 49.32 | 48.45 | 49.22 | 1,805,778 | -0.24(-0.48%) |
Aug 11, 2015 | 49.12 | 49.70 | 49.02 | 49.46 | 1,845,147 | +0.08(+0.17%) |
Aug 10, 2015 | 49.30 | 49.68 | 49.22 | 49.37 | 1,966,440 | +0.61(+1.24%) |
Aug 07, 2015 | 49.13 | 49.22 | 48.16 | 48.77 | 2,569,448 | -0.46(-0.93%) |
Aug 06, 2015 | 49.32 | 50.68 | 48.84 | 49.23 | 2,722,948 | -0.22(-0.45%) |
Aug 05, 2015 | 49.05 | 49.75 | 49.05 | 49.45 | 1,492,484 | +0.57(+1.17%) |
Aug 04, 2015 | 48.68 | 49.06 | 48.53 | 48.88 | 1,605,725 | +0.15(+0.30%) |