Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 51.09 | 51.26 | 50.74 | 50.74 | 11,281,589 | -0.35(-0.68%) |
Oct 29, 2015 | 51.38 | 51.50 | 50.72 | 51.09 | 8,655,157 | -0.32(-0.63%) |
Oct 28, 2015 | 50.66 | 51.44 | 50.11 | 51.41 | 26,978,318 | +2.39(+4.88%) |
Oct 27, 2015 | 48.83 | 49.07 | 48.61 | 49.02 | 7,139,502 | -0.19(-0.39%) |
Oct 26, 2015 | 49.31 | 49.38 | 49.03 | 49.21 | 3,981,581 | -0.10(-0.20%) |
Oct 23, 2015 | 49.24 | 49.40 | 48.96 | 49.31 | 8,285,146 | +0.43(+0.87%) |
Oct 22, 2015 | 48.70 | 49.22 | 48.69 | 48.88 | 9,356,960 | +0.42(+0.86%) |
Oct 21, 2015 | 48.66 | 49.05 | 48.40 | 48.46 | 6,490,962 | -0.03(-0.07%) |
Oct 20, 2015 | 48.43 | 48.67 | 48.21 | 48.50 | 6,455,185 | +0.22(+0.45%) |
Oct 19, 2015 | 48.20 | 48.33 | 47.96 | 48.28 | 9,654,002 | +0.00(+0.00%) |
Oct 16, 2015 | 47.90 | 48.29 | 47.80 | 48.28 | 6,795,988 | +0.65(+1.37%) |
Oct 15, 2015 | 46.99 | 47.66 | 46.64 | 47.63 | 5,858,056 | +0.93(+2.00%) |
Oct 14, 2015 | 47.08 | 47.37 | 46.64 | 46.69 | 8,703,150 | -0.53(-1.12%) |
Oct 13, 2015 | 46.81 | 47.58 | 46.79 | 47.22 | 8,299,986 | +0.01(+0.02%) |
Oct 12, 2015 | 46.79 | 47.22 | 46.70 | 47.22 | 6,168,449 | +0.39(+0.84%) |
Oct 09, 2015 | 46.88 | 47.02 | 46.51 | 46.82 | 9,649,706 | -0.04(-0.09%) |
Oct 08, 2015 | 46.38 | 46.87 | 46.11 | 46.86 | 7,348,868 | +0.34(+0.73%) |
Oct 07, 2015 | 46.73 | 47.13 | 46.09 | 46.52 | 9,756,129 | +0.11(+0.24%) |
Oct 06, 2015 | 46.67 | 46.97 | 46.34 | 46.41 | 8,131,059 | -0.48(-1.03%) |
Oct 05, 2015 | 46.29 | 46.94 | 46.29 | 46.89 | 8,222,798 | +0.88(+1.91%) |
Oct 02, 2015 | 44.53 | 46.02 | 44.45 | 46.02 | 9,801,766 | +0.22(+0.47%) |
Oct 01, 2015 | 46.02 | 46.04 | 45.11 | 45.80 | 8,562,537 | +0.08(+0.18%) |
Sep 30, 2015 | 45.49 | 45.73 | 45.10 | 45.72 | 9,211,740 | +0.89(+1.97%) |
Sep 29, 2015 | 44.91 | 45.14 | 44.50 | 44.83 | 7,098,430 | +0.05(+0.11%) |
Sep 28, 2015 | 46.04 | 46.09 | 44.62 | 44.79 | 12,184,446 | -1.51(-3.27%) |
Sep 25, 2015 | 46.56 | 46.66 | 46.02 | 46.30 | 6,582,064 | +0.52(+1.12%) |
Sep 24, 2015 | 45.42 | 45.93 | 45.30 | 45.78 | 7,252,899 | -0.16(-0.35%) |
Sep 23, 2015 | 46.00 | 46.30 | 45.74 | 45.94 | 6,298,750 | -0.14(-0.31%) |
Sep 22, 2015 | 46.07 | 46.28 | 45.78 | 46.09 | 9,767,409 | -0.60(-1.29%) |
Sep 21, 2015 | 46.78 | 47.10 | 46.54 | 46.69 | 6,497,384 | +0.20(+0.43%) |
Sep 18, 2015 | 46.27 | 46.73 | 45.95 | 46.49 | 22,553,340 | -0.52(-1.11%) |
Sep 17, 2015 | 47.51 | 47.86 | 46.93 | 47.01 | 7,974,034 | -0.38(-0.80%) |
Sep 16, 2015 | 47.20 | 47.56 | 47.09 | 47.39 | 7,581,932 | +0.20(+0.43%) |
Sep 15, 2015 | 46.85 | 47.36 | 46.65 | 47.19 | 6,981,201 | +0.52(+1.12%) |
Sep 14, 2015 | 46.88 | 46.89 | 46.35 | 46.67 | 8,893,576 | -0.27(-0.57%) |
Sep 11, 2015 | 46.42 | 46.94 | 46.39 | 46.93 | 9,056,701 | +0.09(+0.19%) |
Sep 10, 2015 | 46.68 | 47.10 | 46.57 | 46.85 | 8,628,763 | -0.02(-0.05%) |
Sep 09, 2015 | 47.89 | 47.95 | 46.77 | 46.87 | 7,808,961 | -0.57(-1.20%) |
Sep 08, 2015 | 47.21 | 47.49 | 46.76 | 47.44 | 8,856,832 | +0.93(+2.00%) |
Sep 04, 2015 | 46.89 | 46.51 | 46.51 | 46.51 | 9,981,969 | -1.10(-2.30%) |
Sep 03, 2015 | 47.55 | 48.12 | 47.46 | 47.61 | 10,761,962 | +0.28(+0.59%) |
Sep 02, 2015 | 47.61 | 47.65 | 46.72 | 47.33 | 12,004,373 | +0.30(+0.63%) |
Sep 01, 2015 | 47.22 | 47.57 | 46.69 | 47.03 | 12,097,263 | -1.29(-2.67%) |
Aug 31, 2015 | 48.64 | 48.74 | 48.23 | 48.32 | 11,727,157 | -0.53(-1.08%) |
Aug 28, 2015 | 48.42 | 48.90 | 48.29 | 48.85 | 7,896,950 | -0.09(-0.18%) |
Aug 27, 2015 | 47.91 | 48.98 | 47.55 | 48.94 | 12,244,489 | +1.56(+3.30%) |
Aug 26, 2015 | 47.37 | 47.73 | 45.89 | 47.37 | 16,986,438 | +2.02(+4.45%) |
Aug 25, 2015 | 47.06 | 47.32 | 45.29 | 45.36 | 15,426,346 | -0.24(-0.53%) |
Aug 24, 2015 | 43.42 | 47.16 | 43.24 | 45.60 | 25,028,818 | -2.23(-4.67%) |
Aug 21, 2015 | 48.85 | 49.15 | 47.81 | 47.83 | 16,302,835 | -1.59(-3.21%) |
Aug 20, 2015 | 49.91 | 50.20 | 49.40 | 49.42 | 10,487,984 | -0.97(-1.92%) |
Aug 19, 2015 | 50.69 | 50.78 | 50.30 | 50.39 | 11,149,112 | -0.63(-1.24%) |
Aug 18, 2015 | 51.39 | 51.53 | 50.88 | 51.02 | 8,423,839 | -0.47(-0.92%) |
Aug 17, 2015 | 51.11 | 51.65 | 50.90 | 51.49 | 6,201,131 | +0.04(+0.08%) |
Aug 14, 2015 | 50.47 | 51.47 | 50.39 | 51.45 | 7,173,472 | +0.81(+1.60%) |
Aug 13, 2015 | 50.59 | 51.11 | 50.57 | 50.64 | 5,376,931 | -0.02(-0.03%) |
Aug 12, 2015 | 50.13 | 50.87 | 49.27 | 50.66 | 12,144,527 | -0.04(-0.08%) |
Aug 11, 2015 | 50.46 | 50.87 | 50.44 | 50.70 | 8,797,953 | -0.54(-1.06%) |
Aug 10, 2015 | 51.20 | 51.82 | 51.20 | 51.24 | 10,557,965 | +0.48(+0.95%) |
Aug 07, 2015 | 50.51 | 50.83 | 50.43 | 50.76 | 7,234,979 | +0.30(+0.59%) |
Aug 06, 2015 | 50.43 | 50.94 | 50.35 | 50.47 | 13,087,754 | +0.05(+0.10%) |
Aug 05, 2015 | 50.27 | 50.62 | 50.13 | 50.42 | 16,087,725 | +0.50(+0.99%) |
Aug 04, 2015 | 51.01 | 51.01 | 48.30 | 49.92 | 33,286,576 | -1.45(-2.82%) |