Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.64 | 50.06 | 49.37 | 49.89 | 4,205,774 | +0.38(+0.78%) |
Oct 29, 2015 | 49.76 | 49.82 | 48.89 | 49.51 | 4,097,123 | -0.45(-0.89%) |
Oct 28, 2015 | 50.62 | 50.81 | 49.41 | 49.95 | 3,093,403 | -0.59(-1.16%) |
Oct 27, 2015 | 50.77 | 51.11 | 50.41 | 50.54 | 3,239,876 | -0.34(-0.66%) |
Oct 26, 2015 | 51.18 | 51.27 | 50.45 | 50.88 | 2,932,799 | -0.17(-0.33%) |
Oct 23, 2015 | 51.92 | 52.01 | 50.99 | 51.04 | 3,084,902 | -0.98(-1.89%) |
Oct 22, 2015 | 51.71 | 52.30 | 51.57 | 52.03 | 2,992,111 | +0.40(+0.77%) |
Oct 21, 2015 | 51.63 | 51.93 | 51.35 | 51.63 | 3,376,867 | +0.16(+0.31%) |
Oct 20, 2015 | 51.09 | 51.53 | 51.03 | 51.47 | 3,305,523 | +0.22(+0.44%) |
Oct 19, 2015 | 51.03 | 51.27 | 50.59 | 51.25 | 2,718,262 | +0.16(+0.31%) |
Oct 16, 2015 | 51.09 | 51.31 | 50.85 | 51.09 | 2,890,539 | +0.24(+0.47%) |
Oct 15, 2015 | 50.58 | 50.95 | 50.11 | 50.85 | 3,210,593 | +0.50(+0.98%) |
Oct 14, 2015 | 50.23 | 50.53 | 50.09 | 50.35 | 2,651,309 | +0.13(+0.26%) |
Oct 13, 2015 | 50.11 | 50.35 | 49.90 | 50.22 | 2,399,702 | -0.07(-0.14%) |
Oct 12, 2015 | 49.62 | 50.35 | 49.60 | 50.29 | 2,633,922 | +0.68(+1.38%) |
Oct 09, 2015 | 49.45 | 49.70 | 49.21 | 49.60 | 3,642,041 | +0.22(+0.44%) |
Oct 08, 2015 | 48.59 | 49.48 | 48.50 | 49.39 | 2,770,473 | +0.65(+1.33%) |
Oct 07, 2015 | 48.80 | 48.91 | 48.49 | 48.74 | 2,501,102 | +0.00(+0.00%) |
Oct 06, 2015 | 49.01 | 49.12 | 48.52 | 48.74 | 3,421,719 | -0.38(-0.77%) |
Oct 05, 2015 | 48.61 | 49.13 | 48.36 | 49.12 | 4,126,073 | +0.68(+1.40%) |
Oct 02, 2015 | 48.55 | 48.72 | 47.81 | 48.44 | 5,533,333 | +0.13(+0.27%) |
Oct 01, 2015 | 49.21 | 49.30 | 48.12 | 48.31 | 4,545,797 | -0.85(-1.73%) |
Sep 30, 2015 | 48.55 | 49.22 | 48.46 | 49.16 | 3,924,283 | +0.76(+1.57%) |
Sep 29, 2015 | 48.52 | 48.70 | 48.17 | 48.40 | 3,614,979 | -0.10(-0.20%) |
Sep 28, 2015 | 48.85 | 49.16 | 48.44 | 48.49 | 4,100,491 | -0.44(-0.90%) |
Sep 25, 2015 | 48.53 | 49.37 | 48.38 | 48.93 | 3,450,150 | +0.45(+0.92%) |
Sep 24, 2015 | 48.09 | 48.59 | 48.03 | 48.49 | 3,075,492 | +0.14(+0.29%) |
Sep 23, 2015 | 48.22 | 48.45 | 48.10 | 48.35 | 2,490,440 | +0.10(+0.20%) |
Sep 22, 2015 | 48.19 | 48.52 | 48.02 | 48.25 | 3,585,955 | -0.17(-0.35%) |
Sep 21, 2015 | 48.31 | 48.61 | 48.10 | 48.42 | 3,163,912 | +0.22(+0.46%) |
Sep 18, 2015 | 48.24 | 49.00 | 48.09 | 48.19 | 5,159,552 | -0.32(-0.66%) |
Sep 17, 2015 | 47.97 | 49.09 | 47.91 | 48.52 | 2,740,724 | +0.50(+1.03%) |
Sep 16, 2015 | 47.67 | 48.18 | 47.54 | 48.02 | 3,027,923 | +0.47(+0.98%) |
Sep 15, 2015 | 47.63 | 47.73 | 47.24 | 47.55 | 2,672,293 | -0.02(-0.04%) |
Sep 14, 2015 | 47.42 | 47.75 | 47.26 | 47.57 | 3,209,956 | +0.24(+0.52%) |
Sep 11, 2015 | 46.89 | 47.33 | 46.77 | 47.33 | 3,129,336 | +0.34(+0.73%) |
Sep 10, 2015 | 47.49 | 47.68 | 46.87 | 46.99 | 3,524,451 | -0.57(-1.19%) |
Sep 09, 2015 | 48.21 | 48.41 | 47.46 | 47.55 | 3,967,180 | -0.45(-0.93%) |
Sep 08, 2015 | 47.45 | 48.03 | 47.42 | 48.00 | 5,038,226 | +1.04(+2.22%) |
Sep 04, 2015 | 47.28 | 46.96 | 46.96 | 46.96 | 4,070,376 | -0.60(-1.26%) |
Sep 03, 2015 | 47.73 | 47.94 | 47.36 | 47.56 | 4,342,055 | +0.00(+0.00%) |
Sep 02, 2015 | 47.82 | 47.85 | 47.10 | 47.56 | 3,801,322 | +0.20(+0.43%) |
Sep 01, 2015 | 48.11 | 48.38 | 47.04 | 47.36 | 4,082,703 | -1.36(-2.80%) |
Aug 31, 2015 | 49.51 | 49.51 | 48.41 | 48.72 | 4,772,797 | -0.89(-1.80%) |
Aug 28, 2015 | 49.71 | 49.82 | 48.98 | 49.61 | 3,475,952 | -0.13(-0.25%) |
Aug 27, 2015 | 49.56 | 49.80 | 49.06 | 49.74 | 4,745,166 | +0.41(+0.84%) |
Aug 26, 2015 | 49.16 | 49.45 | 48.08 | 49.33 | 5,544,837 | +0.72(+1.49%) |
Aug 25, 2015 | 50.88 | 51.02 | 48.52 | 48.60 | 7,559,506 | -1.47(-2.94%) |
Aug 24, 2015 | 51.04 | 51.90 | 49.85 | 50.07 | 9,242,077 | -2.10(-4.03%) |
Aug 21, 2015 | 52.19 | 52.47 | 51.85 | 52.18 | 10,080,938 | -0.22(-0.42%) |
Aug 20, 2015 | 52.40 | 53.00 | 52.20 | 52.40 | 6,272,928 | -0.29(-0.55%) |
Aug 19, 2015 | 52.39 | 52.95 | 52.28 | 52.69 | 2,919,806 | +0.03(+0.07%) |
Aug 18, 2015 | 52.64 | 52.87 | 52.46 | 52.66 | 2,594,436 | -0.09(-0.17%) |
Aug 17, 2015 | 52.25 | 52.93 | 52.06 | 52.75 | 4,165,659 | +0.59(+1.13%) |
Aug 14, 2015 | 51.57 | 52.20 | 51.33 | 52.16 | 2,500,069 | +0.30(+0.59%) |
Aug 13, 2015 | 51.29 | 51.90 | 50.91 | 51.85 | 4,361,223 | +0.30(+0.59%) |
Aug 12, 2015 | 50.21 | 51.58 | 50.13 | 51.55 | 4,959,742 | +1.25(+2.49%) |
Aug 11, 2015 | 49.98 | 50.59 | 49.79 | 50.30 | 2,749,420 | +0.23(+0.46%) |
Aug 10, 2015 | 50.11 | 50.32 | 49.85 | 50.07 | 2,219,026 | +0.01(+0.01%) |
Aug 07, 2015 | 49.28 | 50.35 | 49.07 | 50.06 | 2,795,971 | +0.70(+1.42%) |
Aug 06, 2015 | 49.34 | 49.38 | 48.57 | 49.36 | 3,120,910 | +0.12(+0.24%) |
Aug 05, 2015 | 48.62 | 49.61 | 48.53 | 49.24 | 3,401,050 | +0.63(+1.30%) |
Aug 04, 2015 | 49.41 | 49.53 | 48.39 | 48.61 | 4,434,905 | -1.02(-2.05%) |