Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.85 | 46.24 | 44.79 | 45.83 | 2,396,264 | +0.74(+1.64%) |
Oct 29, 2015 | 46.38 | 46.42 | 44.67 | 45.09 | 3,457,723 | -1.77(-3.77%) |
Oct 28, 2015 | 46.34 | 47.30 | 46.04 | 46.86 | 2,552,696 | +0.59(+1.29%) |
Oct 27, 2015 | 47.11 | 47.18 | 46.11 | 46.26 | 2,589,015 | -1.01(-2.13%) |
Oct 26, 2015 | 47.77 | 48.06 | 46.46 | 47.27 | 3,508,389 | -0.44(-0.92%) |
Oct 23, 2015 | 47.83 | 47.97 | 46.66 | 47.71 | 3,040,976 | +0.26(+0.54%) |
Oct 22, 2015 | 47.61 | 48.00 | 46.18 | 47.45 | 3,369,300 | -0.23(-0.48%) |
Oct 21, 2015 | 47.67 | 47.92 | 47.07 | 47.68 | 2,721,619 | +0.25(+0.52%) |
Oct 20, 2015 | 46.27 | 47.58 | 46.14 | 47.44 | 2,330,974 | +1.27(+2.76%) |
Oct 19, 2015 | 45.68 | 46.25 | 45.35 | 46.16 | 2,047,975 | +0.38(+0.82%) |
Oct 16, 2015 | 45.56 | 46.01 | 44.95 | 45.79 | 1,453,340 | +0.25(+0.54%) |
Oct 15, 2015 | 45.11 | 45.60 | 44.27 | 45.54 | 3,072,528 | +0.62(+1.38%) |
Oct 14, 2015 | 46.36 | 46.48 | 44.76 | 44.92 | 3,911,085 | -1.55(-3.33%) |
Oct 13, 2015 | 46.61 | 47.50 | 46.36 | 46.47 | 2,749,785 | -0.36(-0.76%) |
Oct 12, 2015 | 46.95 | 47.05 | 46.16 | 46.82 | 1,526,684 | -0.13(-0.27%) |
Oct 09, 2015 | 46.59 | 47.04 | 46.21 | 46.95 | 2,575,161 | +0.24(+0.51%) |
Oct 08, 2015 | 46.09 | 46.79 | 45.81 | 46.71 | 1,826,403 | +0.53(+1.15%) |
Oct 07, 2015 | 45.22 | 46.20 | 45.12 | 46.18 | 2,329,934 | +1.29(+2.87%) |
Oct 06, 2015 | 45.97 | 46.27 | 44.78 | 44.89 | 2,216,783 | -1.22(-2.64%) |
Oct 05, 2015 | 45.34 | 46.24 | 45.25 | 46.11 | 2,290,893 | +1.22(+2.71%) |
Oct 02, 2015 | 44.03 | 44.90 | 43.24 | 44.89 | 3,296,019 | +0.23(+0.51%) |
Oct 01, 2015 | 43.99 | 44.74 | 43.52 | 44.66 | 2,668,623 | +0.64(+1.45%) |
Sep 30, 2015 | 43.62 | 44.12 | 42.95 | 44.02 | 3,553,732 | +1.03(+2.40%) |
Sep 29, 2015 | 43.58 | 43.87 | 42.29 | 42.99 | 4,950,238 | -0.55(-1.26%) |
Sep 28, 2015 | 46.04 | 46.04 | 43.09 | 43.54 | 4,171,995 | -2.62(-5.67%) |
Sep 25, 2015 | 46.40 | 46.82 | 45.91 | 46.15 | 2,123,048 | +0.31(+0.68%) |
Sep 24, 2015 | 45.01 | 45.92 | 44.54 | 45.84 | 3,018,643 | +0.29(+0.64%) |
Sep 23, 2015 | 45.38 | 46.14 | 45.06 | 45.55 | 2,914,568 | +0.32(+0.71%) |
Sep 22, 2015 | 46.65 | 46.78 | 44.63 | 45.23 | 5,835,744 | -1.96(-4.15%) |
Sep 21, 2015 | 48.51 | 48.83 | 46.41 | 47.19 | 6,116,254 | -0.15(-0.31%) |
Sep 18, 2015 | 47.88 | 48.23 | 47.09 | 47.33 | 6,067,545 | -1.12(-2.32%) |
Sep 17, 2015 | 47.80 | 49.60 | 47.62 | 48.46 | 3,261,147 | +0.62(+1.30%) |
Sep 16, 2015 | 47.82 | 47.98 | 47.33 | 47.84 | 2,469,485 | -0.05(-0.11%) |
Sep 15, 2015 | 47.97 | 48.03 | 47.54 | 47.89 | 3,086,429 | +0.01(+0.02%) |
Sep 14, 2015 | 47.84 | 48.04 | 47.20 | 47.88 | 3,160,931 | +0.10(+0.21%) |
Sep 11, 2015 | 46.83 | 47.78 | 46.56 | 47.78 | 2,678,121 | +0.93(+1.99%) |
Sep 10, 2015 | 46.75 | 47.08 | 45.78 | 46.85 | 3,022,746 | -0.39(-0.83%) |
Sep 09, 2015 | 48.30 | 48.42 | 47.16 | 47.24 | 2,845,201 | -0.62(-1.30%) |
Sep 08, 2015 | 46.79 | 47.89 | 46.46 | 47.87 | 2,708,884 | +1.76(+3.81%) |
Sep 04, 2015 | 46.73 | 46.11 | 46.11 | 46.11 | 1,739,085 | -1.13(-2.38%) |
Sep 03, 2015 | 46.95 | 47.60 | 46.75 | 47.23 | 2,303,010 | +0.58(+1.24%) |
Sep 02, 2015 | 45.69 | 46.67 | 45.30 | 46.66 | 2,230,798 | +1.45(+3.20%) |
Sep 01, 2015 | 45.66 | 46.66 | 44.82 | 45.21 | 2,621,904 | -1.34(-2.89%) |
Aug 31, 2015 | 46.17 | 47.04 | 46.04 | 46.56 | 2,832,719 | +0.43(+0.93%) |
Aug 28, 2015 | 46.82 | 47.20 | 45.92 | 46.13 | 4,270,339 | -0.80(-1.72%) |
Aug 27, 2015 | 46.06 | 47.08 | 45.53 | 46.93 | 3,530,052 | +1.47(+3.24%) |
Aug 26, 2015 | 45.31 | 45.61 | 43.99 | 45.46 | 4,248,162 | +1.39(+3.15%) |
Aug 25, 2015 | 47.12 | 47.12 | 44.06 | 44.07 | 4,536,655 | -1.74(-3.79%) |
Aug 24, 2015 | 45.73 | 47.79 | 42.79 | 45.81 | 5,438,120 | -3.08(-6.30%) |
Aug 21, 2015 | 49.29 | 49.79 | 48.50 | 48.89 | 3,911,650 | -0.80(-1.62%) |
Aug 20, 2015 | 49.66 | 50.34 | 49.63 | 49.69 | 3,047,503 | -0.60(-1.20%) |
Aug 19, 2015 | 50.64 | 51.26 | 50.13 | 50.30 | 4,552,123 | -0.55(-1.08%) |
Aug 18, 2015 | 50.12 | 51.23 | 49.87 | 50.85 | 5,522,366 | +1.51(+3.06%) |
Aug 17, 2015 | 47.87 | 49.37 | 47.76 | 49.34 | 3,114,267 | +1.28(+2.66%) |
Aug 14, 2015 | 47.82 | 48.12 | 47.27 | 48.06 | 1,686,590 | +0.10(+0.21%) |
Aug 13, 2015 | 47.22 | 48.34 | 47.20 | 47.96 | 1,652,948 | +0.64(+1.35%) |
Aug 12, 2015 | 46.79 | 47.33 | 46.14 | 47.32 | 1,626,945 | +0.26(+0.54%) |
Aug 11, 2015 | 46.48 | 47.16 | 46.10 | 47.06 | 1,747,551 | +0.44(+0.94%) |
Aug 10, 2015 | 46.12 | 46.91 | 46.07 | 46.62 | 1,587,494 | +0.96(+2.10%) |
Aug 07, 2015 | 45.70 | 45.92 | 45.43 | 45.66 | 1,639,762 | -0.12(-0.26%) |
Aug 06, 2015 | 46.29 | 46.43 | 45.36 | 45.78 | 2,165,589 | -0.31(-0.67%) |
Aug 05, 2015 | 47.17 | 47.41 | 45.72 | 46.09 | 3,201,087 | -0.83(-1.77%) |
Aug 04, 2015 | 47.88 | 48.02 | 46.83 | 46.92 | 4,244,769 | -1.12(-2.32%) |