Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 48.65 | 48.68 | 47.39 | 47.92 | 1,577,204 | -0.69(-1.42%) |
Oct 29, 2015 | 47.75 | 48.88 | 47.53 | 48.61 | 1,601,077 | +0.64(+1.33%) |
Oct 28, 2015 | 46.60 | 48.41 | 46.36 | 47.97 | 1,979,704 | +1.48(+3.18%) |
Oct 27, 2015 | 46.77 | 47.01 | 45.68 | 46.50 | 1,896,118 | -0.67(-1.42%) |
Oct 26, 2015 | 46.94 | 47.43 | 46.60 | 47.17 | 1,212,313 | +0.09(+0.19%) |
Oct 23, 2015 | 47.34 | 48.05 | 47.00 | 47.08 | 1,414,175 | +0.17(+0.36%) |
Oct 22, 2015 | 46.40 | 47.56 | 45.99 | 46.91 | 1,634,780 | +1.08(+2.36%) |
Oct 21, 2015 | 46.92 | 47.31 | 45.68 | 45.82 | 1,302,809 | -0.82(-1.77%) |
Oct 20, 2015 | 46.73 | 47.40 | 46.61 | 46.65 | 1,049,676 | -0.14(-0.31%) |
Oct 19, 2015 | 46.63 | 46.92 | 46.42 | 46.79 | 1,738,418 | -0.17(-0.36%) |
Oct 16, 2015 | 46.29 | 47.21 | 46.16 | 46.96 | 2,272,772 | +0.88(+1.90%) |
Oct 15, 2015 | 46.32 | 46.40 | 44.78 | 46.08 | 1,630,713 | +0.03(+0.06%) |
Oct 14, 2015 | 44.90 | 46.31 | 44.83 | 46.06 | 1,011,950 | +1.06(+2.35%) |
Oct 13, 2015 | 44.93 | 45.59 | 44.65 | 45.00 | 1,024,719 | -0.22(-0.50%) |
Oct 12, 2015 | 45.74 | 45.90 | 45.05 | 45.22 | 1,297,324 | -0.19(-0.41%) |
Oct 09, 2015 | 45.99 | 46.45 | 45.26 | 45.41 | 2,153,255 | +0.13(+0.30%) |
Oct 08, 2015 | 43.64 | 45.65 | 43.54 | 45.28 | 1,927,917 | +1.49(+3.39%) |
Oct 07, 2015 | 42.89 | 43.97 | 42.68 | 43.79 | 2,126,153 | +1.16(+2.73%) |
Oct 06, 2015 | 42.81 | 43.73 | 42.57 | 42.63 | 1,828,726 | +0.16(+0.38%) |
Oct 05, 2015 | 41.62 | 42.62 | 41.53 | 42.47 | 1,144,554 | +1.15(+2.77%) |
Oct 02, 2015 | 39.88 | 41.32 | 39.68 | 41.32 | 1,375,338 | +0.88(+2.17%) |
Oct 01, 2015 | 39.66 | 40.50 | 39.49 | 40.44 | 1,811,763 | +0.96(+2.43%) |
Sep 30, 2015 | 38.53 | 39.75 | 38.47 | 39.49 | 1,526,576 | +1.41(+3.69%) |
Sep 29, 2015 | 37.18 | 38.23 | 37.16 | 38.08 | 1,652,638 | +0.67(+1.80%) |
Sep 28, 2015 | 40.13 | 40.13 | 37.29 | 37.41 | 1,941,911 | -3.00(-7.42%) |
Sep 25, 2015 | 40.72 | 41.22 | 40.11 | 40.41 | 1,593,827 | -0.08(-0.20%) |
Sep 24, 2015 | 39.91 | 40.77 | 38.91 | 40.49 | 1,811,594 | -0.08(-0.20%) |
Sep 23, 2015 | 40.78 | 41.36 | 40.45 | 40.57 | 1,573,606 | -0.36(-0.87%) |
Sep 22, 2015 | 41.08 | 41.19 | 40.39 | 40.93 | 1,986,590 | -0.62(-1.49%) |
Sep 21, 2015 | 41.27 | 42.25 | 40.83 | 41.54 | 2,284,553 | +0.62(+1.51%) |
Sep 18, 2015 | 39.77 | 40.96 | 39.72 | 40.93 | 3,328,496 | +0.59(+1.46%) |
Sep 17, 2015 | 39.92 | 40.95 | 39.90 | 40.34 | 1,860,024 | +0.28(+0.69%) |
Sep 16, 2015 | 39.87 | 40.41 | 39.53 | 40.06 | 1,573,483 | +0.42(+1.06%) |
Sep 15, 2015 | 37.82 | 39.87 | 37.82 | 39.64 | 5,418,995 | +2.14(+5.71%) |
Sep 14, 2015 | 37.37 | 37.81 | 37.04 | 37.50 | 1,344,264 | +0.15(+0.41%) |
Sep 11, 2015 | 37.77 | 38.08 | 36.99 | 37.35 | 982,787 | -0.71(-1.87%) |
Sep 10, 2015 | 38.22 | 38.46 | 37.78 | 38.06 | 1,866,804 | -0.20(-0.53%) |
Sep 09, 2015 | 38.67 | 39.11 | 38.15 | 38.26 | 1,668,092 | +0.01(+0.02%) |
Sep 08, 2015 | 38.47 | 38.47 | 38.03 | 38.25 | 3,364,724 | +0.52(+1.39%) |
Sep 04, 2015 | 37.50 | 37.73 | 37.73 | 37.73 | 1,719,332 | -0.39(-1.03%) |
Sep 03, 2015 | 38.29 | 38.29 | 37.59 | 38.12 | 3,024,542 | +0.12(+0.33%) |
Sep 02, 2015 | 38.68 | 38.81 | 37.70 | 37.99 | 1,820,324 | -0.11(-0.28%) |
Sep 01, 2015 | 39.25 | 39.61 | 37.88 | 38.10 | 2,335,011 | -2.10(-5.22%) |
Aug 31, 2015 | 39.97 | 40.48 | 39.11 | 40.20 | 1,614,724 | -0.08(-0.20%) |
Aug 28, 2015 | 39.96 | 41.42 | 39.81 | 40.28 | 1,642,805 | +0.15(+0.38%) |
Aug 27, 2015 | 38.89 | 41.08 | 38.77 | 40.13 | 2,310,619 | +1.83(+4.78%) |
Aug 26, 2015 | 38.74 | 38.82 | 37.62 | 38.30 | 3,590,661 | +0.24(+0.63%) |
Aug 25, 2015 | 40.56 | 40.65 | 38.04 | 38.06 | 1,449,982 | -1.37(-3.47%) |
Aug 24, 2015 | 39.36 | 40.75 | 37.69 | 39.43 | 2,361,387 | -2.20(-5.28%) |
Aug 21, 2015 | 43.42 | 43.44 | 41.50 | 41.62 | 1,553,377 | -2.23(-5.09%) |
Aug 20, 2015 | 43.93 | 44.41 | 43.58 | 43.85 | 934,905 | -0.50(-1.12%) |
Aug 19, 2015 | 45.20 | 45.57 | 43.93 | 44.35 | 1,064,952 | -1.09(-2.41%) |
Aug 18, 2015 | 45.90 | 46.00 | 45.34 | 45.45 | 908,008 | -0.59(-1.27%) |
Aug 17, 2015 | 45.19 | 46.19 | 44.86 | 46.03 | 1,342,921 | +0.59(+1.29%) |
Aug 14, 2015 | 44.86 | 45.60 | 44.72 | 45.45 | 675,572 | +0.61(+1.37%) |
Aug 13, 2015 | 45.38 | 45.64 | 44.57 | 44.83 | 1,087,272 | -0.62(-1.37%) |
Aug 12, 2015 | 45.75 | 46.09 | 44.72 | 45.45 | 1,102,536 | -0.78(-1.69%) |
Aug 11, 2015 | 46.22 | 46.34 | 45.71 | 46.24 | 884,570 | -0.61(-1.31%) |
Aug 10, 2015 | 45.56 | 46.89 | 45.49 | 46.85 | 954,976 | +1.29(+2.83%) |
Aug 07, 2015 | 46.18 | 47.15 | 45.39 | 45.56 | 1,075,047 | -0.47(-1.02%) |
Aug 06, 2015 | 47.73 | 47.73 | 44.06 | 46.03 | 4,345,720 | -1.32(-2.80%) |
Aug 05, 2015 | 48.23 | 48.24 | 46.71 | 47.36 | 1,669,858 | -0.33(-0.69%) |
Aug 04, 2015 | 47.49 | 48.20 | 47.39 | 47.69 | 1,107,775 | +0.30(+0.64%) |