Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 52.48 | 52.78 | 52.28 | 52.29 | 2,151,988 | -0.35(-0.66%) |
Oct 29, 2015 | 52.39 | 52.74 | 52.03 | 52.64 | 1,338,739 | +0.05(+0.10%) |
Oct 28, 2015 | 52.72 | 52.76 | 52.10 | 52.59 | 1,356,544 | -0.09(-0.17%) |
Oct 27, 2015 | 52.86 | 53.02 | 52.44 | 52.68 | 1,247,517 | -0.38(-0.71%) |
Oct 26, 2015 | 53.21 | 53.33 | 52.92 | 53.05 | 2,219,487 | -0.11(-0.21%) |
Oct 23, 2015 | 53.42 | 53.61 | 52.94 | 53.17 | 2,669,537 | -0.23(-0.43%) |
Oct 22, 2015 | 51.90 | 53.64 | 51.87 | 53.40 | 3,434,730 | +1.78(+3.45%) |
Oct 21, 2015 | 51.25 | 51.89 | 51.12 | 51.62 | 1,884,665 | +0.47(+0.93%) |
Oct 20, 2015 | 51.64 | 51.64 | 51.09 | 51.14 | 2,110,732 | -0.47(-0.92%) |
Oct 19, 2015 | 51.70 | 52.03 | 51.54 | 51.62 | 2,810,468 | -0.13(-0.26%) |
Oct 16, 2015 | 51.53 | 51.79 | 51.30 | 51.75 | 1,409,925 | +0.44(+0.85%) |
Oct 15, 2015 | 51.14 | 51.37 | 50.89 | 51.31 | 1,787,056 | +0.41(+0.80%) |
Oct 14, 2015 | 51.33 | 51.49 | 50.83 | 50.90 | 1,355,486 | -0.53(-1.02%) |
Oct 13, 2015 | 51.51 | 51.75 | 51.33 | 51.43 | 1,794,755 | -0.35(-0.67%) |
Oct 12, 2015 | 51.45 | 51.90 | 51.37 | 51.78 | 1,690,784 | +0.29(+0.56%) |
Oct 09, 2015 | 51.30 | 51.90 | 51.24 | 51.49 | 3,066,329 | +0.15(+0.29%) |
Oct 08, 2015 | 50.55 | 51.36 | 50.37 | 51.34 | 1,909,002 | +0.76(+1.50%) |
Oct 07, 2015 | 50.24 | 50.59 | 50.13 | 50.58 | 2,405,128 | +0.50(+0.99%) |
Oct 06, 2015 | 50.41 | 50.42 | 50.04 | 50.09 | 2,457,146 | -0.38(-0.75%) |
Oct 05, 2015 | 50.28 | 50.62 | 49.97 | 50.47 | 5,331,702 | +0.48(+0.96%) |
Oct 02, 2015 | 48.85 | 49.98 | 48.64 | 49.98 | 2,500,472 | +0.87(+1.77%) |
Oct 01, 2015 | 49.13 | 49.40 | 48.22 | 49.12 | 3,932,586 | -0.23(-0.47%) |
Sep 30, 2015 | 49.68 | 49.87 | 49.08 | 49.35 | 3,416,099 | +0.07(+0.15%) |
Sep 29, 2015 | 49.31 | 49.43 | 48.93 | 49.27 | 3,454,412 | -0.04(-0.09%) |
Sep 28, 2015 | 50.20 | 50.47 | 49.27 | 49.32 | 2,680,251 | -1.27(-2.51%) |
Sep 25, 2015 | 50.19 | 51.26 | 50.00 | 50.58 | 2,015,792 | +0.75(+1.50%) |
Sep 24, 2015 | 49.66 | 49.94 | 49.25 | 49.84 | 3,520,508 | -0.06(-0.12%) |
Sep 23, 2015 | 49.72 | 49.98 | 49.39 | 49.90 | 1,416,907 | +0.19(+0.39%) |
Sep 22, 2015 | 49.63 | 49.96 | 49.35 | 49.70 | 2,343,091 | -0.47(-0.93%) |
Sep 21, 2015 | 50.30 | 50.50 | 50.07 | 50.17 | 2,180,705 | +0.16(+0.31%) |
Sep 18, 2015 | 50.22 | 50.96 | 49.92 | 50.01 | 4,443,775 | -1.05(-2.06%) |
Sep 17, 2015 | 50.70 | 51.60 | 50.50 | 51.07 | 2,305,183 | +0.36(+0.70%) |
Sep 16, 2015 | 50.01 | 50.85 | 50.01 | 50.71 | 2,396,385 | +0.69(+1.38%) |
Sep 15, 2015 | 49.41 | 50.12 | 49.24 | 50.02 | 1,905,466 | +0.54(+1.09%) |
Sep 14, 2015 | 49.67 | 49.68 | 49.36 | 49.48 | 1,328,584 | -0.19(-0.39%) |
Sep 11, 2015 | 49.06 | 49.69 | 48.92 | 49.67 | 1,859,181 | +0.47(+0.96%) |
Sep 10, 2015 | 48.95 | 49.50 | 48.91 | 49.20 | 1,975,301 | +0.14(+0.29%) |
Sep 09, 2015 | 50.28 | 50.41 | 48.96 | 49.06 | 2,647,803 | -1.01(-2.01%) |
Sep 08, 2015 | 50.09 | 50.16 | 49.58 | 50.07 | 2,612,839 | +0.70(+1.41%) |
Sep 04, 2015 | 49.48 | 49.37 | 49.37 | 49.37 | 1,972,094 | -0.56(-1.11%) |
Sep 03, 2015 | 49.44 | 50.11 | 49.27 | 49.92 | 1,964,826 | +0.44(+0.88%) |
Sep 02, 2015 | 49.01 | 49.51 | 48.88 | 49.49 | 2,572,534 | +0.76(+1.57%) |
Sep 01, 2015 | 48.43 | 49.33 | 48.20 | 48.72 | 4,151,257 | -0.42(-0.86%) |
Aug 31, 2015 | 49.53 | 49.65 | 49.00 | 49.15 | 2,803,611 | -0.56(-1.13%) |
Aug 28, 2015 | 49.52 | 49.74 | 49.25 | 49.71 | 2,499,107 | +0.13(+0.27%) |
Aug 27, 2015 | 49.70 | 49.96 | 48.92 | 49.58 | 3,117,069 | +0.32(+0.64%) |
Aug 26, 2015 | 48.73 | 49.40 | 48.26 | 49.26 | 3,677,643 | +1.35(+2.81%) |
Aug 25, 2015 | 49.14 | 49.31 | 47.89 | 47.91 | 4,661,940 | -0.47(-0.97%) |
Aug 24, 2015 | 47.71 | 49.14 | 46.75 | 48.38 | 5,530,058 | -1.27(-2.55%) |
Aug 21, 2015 | 50.27 | 50.45 | 49.64 | 49.65 | 2,929,520 | -0.93(-1.83%) |
Aug 20, 2015 | 50.41 | 51.01 | 50.30 | 50.58 | 2,346,239 | -0.17(-0.33%) |
Aug 19, 2015 | 50.87 | 51.18 | 50.42 | 50.75 | 3,547,025 | -0.26(-0.51%) |
Aug 18, 2015 | 51.15 | 51.40 | 50.84 | 51.00 | 2,128,967 | -0.22(-0.43%) |
Aug 17, 2015 | 51.12 | 51.39 | 50.94 | 51.23 | 2,854,464 | -0.13(-0.24%) |
Aug 14, 2015 | 50.76 | 51.41 | 50.61 | 51.35 | 1,804,106 | +0.65(+1.28%) |
Aug 13, 2015 | 50.62 | 50.93 | 50.47 | 50.70 | 1,788,374 | -0.01(-0.01%) |
Aug 12, 2015 | 50.50 | 50.84 | 49.81 | 50.71 | 2,734,944 | -0.22(-0.43%) |
Aug 11, 2015 | 50.52 | 50.96 | 50.35 | 50.93 | 1,652,681 | +0.15(+0.29%) |
Aug 10, 2015 | 50.69 | 51.07 | 50.50 | 50.78 | 2,024,125 | +0.06(+0.12%) |
Aug 07, 2015 | 50.68 | 50.84 | 50.43 | 50.72 | 2,233,038 | +0.04(+0.09%) |
Aug 06, 2015 | 50.12 | 50.93 | 50.00 | 50.68 | 3,155,435 | +0.15(+0.29%) |
Aug 05, 2015 | 50.05 | 50.71 | 50.04 | 50.53 | 3,832,149 | +0.85(+1.72%) |
Aug 04, 2015 | 48.44 | 50.03 | 48.35 | 49.68 | 3,410,977 | +1.05(+2.16%) |