Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 47.51 | 48.08 | 46.95 | 47.57 | 20,389,804 | +0.31(+0.65%) |
Oct 29, 2015 | 46.85 | 47.70 | 46.78 | 47.26 | 13,948,972 | +0.24(+0.51%) |
Oct 28, 2015 | 46.32 | 47.34 | 45.95 | 47.02 | 28,254,274 | +1.02(+2.22%) |
Oct 27, 2015 | 45.92 | 46.16 | 45.53 | 46.00 | 30,186,350 | -0.56(-1.20%) |
Oct 26, 2015 | 47.64 | 47.64 | 46.55 | 46.56 | 16,926,462 | -1.17(-2.45%) |
Oct 23, 2015 | 47.62 | 48.17 | 47.31 | 47.73 | 22,354,458 | -0.11(-0.23%) |
Oct 22, 2015 | 47.25 | 47.96 | 47.23 | 47.84 | 26,794,668 | +0.85(+1.80%) |
Oct 21, 2015 | 47.37 | 47.60 | 46.95 | 47.00 | 20,968,384 | -0.59(-1.23%) |
Oct 20, 2015 | 47.35 | 47.81 | 47.10 | 47.58 | 19,673,122 | +0.13(+0.28%) |
Oct 19, 2015 | 47.93 | 47.95 | 47.20 | 47.45 | 27,887,988 | -0.96(-1.98%) |
Oct 16, 2015 | 48.51 | 48.64 | 47.74 | 48.41 | 28,647,410 | +0.06(+0.13%) |
Oct 15, 2015 | 47.28 | 48.37 | 47.11 | 48.35 | 27,898,602 | +0.85(+1.80%) |
Oct 14, 2015 | 46.98 | 47.67 | 46.88 | 47.49 | 21,703,944 | +0.41(+0.86%) |
Oct 13, 2015 | 47.22 | 47.79 | 46.95 | 47.09 | 29,800,582 | -0.50(-1.04%) |
Oct 12, 2015 | 48.28 | 48.29 | 47.15 | 47.58 | 31,098,748 | -0.62(-1.29%) |
Oct 09, 2015 | 48.62 | 48.68 | 47.90 | 48.21 | 37,163,040 | -0.31(-0.65%) |
Oct 08, 2015 | 47.52 | 48.72 | 47.23 | 48.52 | 38,712,168 | +0.91(+1.91%) |
Oct 07, 2015 | 47.62 | 48.21 | 46.64 | 47.61 | 57,208,852 | +0.59(+1.26%) |
Oct 06, 2015 | 46.16 | 47.37 | 45.91 | 47.02 | 39,275,916 | +1.02(+2.22%) |
Oct 05, 2015 | 45.21 | 46.15 | 45.16 | 46.00 | 34,046,952 | +1.35(+3.02%) |
Oct 02, 2015 | 42.39 | 44.67 | 42.31 | 44.65 | 28,502,268 | +1.77(+4.13%) |
Oct 01, 2015 | 43.34 | 43.81 | 42.49 | 42.88 | 24,949,158 | +0.08(+0.20%) |
Sep 30, 2015 | 42.19 | 42.95 | 42.14 | 42.79 | 23,065,110 | +0.99(+2.36%) |
Sep 29, 2015 | 42.07 | 42.42 | 41.53 | 41.81 | 26,994,852 | -0.06(-0.15%) |
Sep 28, 2015 | 43.16 | 43.16 | 41.84 | 41.87 | 23,380,094 | -1.74(-3.99%) |
Sep 25, 2015 | 44.01 | 44.01 | 43.22 | 43.61 | 22,643,968 | +0.08(+0.19%) |
Sep 24, 2015 | 43.00 | 43.83 | 42.72 | 43.53 | 27,046,304 | +0.19(+0.44%) |
Sep 23, 2015 | 44.07 | 44.28 | 43.32 | 43.34 | 19,999,608 | -0.57(-1.29%) |
Sep 22, 2015 | 43.69 | 44.37 | 43.60 | 43.90 | 24,382,956 | -0.47(-1.06%) |
Sep 21, 2015 | 44.59 | 44.70 | 44.09 | 44.37 | 22,437,086 | +0.25(+0.57%) |
Sep 18, 2015 | 44.46 | 44.79 | 43.86 | 44.12 | 30,371,722 | -1.19(-2.63%) |
Sep 17, 2015 | 45.37 | 46.12 | 45.02 | 45.31 | 28,556,428 | -0.03(-0.06%) |
Sep 16, 2015 | 44.44 | 45.40 | 44.37 | 45.34 | 24,803,476 | +1.25(+2.83%) |
Sep 15, 2015 | 43.74 | 44.24 | 43.74 | 44.09 | 21,335,306 | +0.49(+1.11%) |
Sep 14, 2015 | 43.68 | 43.87 | 43.38 | 43.60 | 17,979,872 | -0.38(-0.87%) |
Sep 11, 2015 | 43.94 | 44.04 | 43.38 | 43.99 | 19,224,898 | -0.40(-0.89%) |
Sep 10, 2015 | 44.31 | 44.63 | 43.70 | 44.38 | 26,641,308 | +0.26(+0.58%) |
Sep 09, 2015 | 45.28 | 45.83 | 44.06 | 44.12 | 26,619,568 | -0.85(-1.88%) |
Sep 08, 2015 | 44.76 | 45.03 | 44.21 | 44.97 | 22,514,454 | +0.69(+1.57%) |
Sep 04, 2015 | 44.37 | 44.28 | 44.28 | 44.28 | 24,036,720 | -0.74(-1.65%) |
Sep 03, 2015 | 45.19 | 45.98 | 44.74 | 45.02 | 31,543,904 | +0.12(+0.28%) |
Sep 02, 2015 | 45.12 | 45.19 | 43.85 | 44.90 | 36,779,060 | +0.41(+0.92%) |
Sep 01, 2015 | 44.78 | 45.31 | 44.10 | 44.49 | 41,356,964 | -1.62(-3.52%) |
Aug 31, 2015 | 45.29 | 46.41 | 44.48 | 46.11 | 52,141,532 | +0.47(+1.03%) |
Aug 28, 2015 | 44.47 | 46.10 | 44.45 | 45.64 | 45,328,964 | +1.01(+2.27%) |
Aug 27, 2015 | 43.51 | 44.73 | 43.35 | 44.62 | 46,447,616 | +2.10(+4.95%) |
Aug 26, 2015 | 42.15 | 42.57 | 41.33 | 42.52 | 57,236,168 | +1.42(+3.44%) |
Aug 25, 2015 | 43.54 | 43.54 | 41.07 | 41.11 | 39,899,092 | -0.60(-1.45%) |
Aug 24, 2015 | 41.50 | 43.44 | 40.77 | 41.71 | 61,951,168 | -2.37(-5.37%) |
Aug 21, 2015 | 45.21 | 45.71 | 44.05 | 44.08 | 36,622,612 | -1.60(-3.50%) |
Aug 20, 2015 | 46.60 | 46.92 | 45.67 | 45.67 | 36,500,240 | -1.06(-2.26%) |
Aug 19, 2015 | 47.79 | 47.87 | 46.51 | 46.73 | 29,074,740 | -1.33(-2.76%) |
Aug 18, 2015 | 48.14 | 48.27 | 47.82 | 48.05 | 15,938,684 | -0.18(-0.37%) |
Aug 17, 2015 | 47.89 | 48.47 | 47.73 | 48.23 | 13,732,710 | +0.10(+0.22%) |
Aug 14, 2015 | 48.34 | 48.67 | 48.02 | 48.13 | 17,462,830 | -0.10(-0.22%) |
Aug 13, 2015 | 48.66 | 48.84 | 48.17 | 48.23 | 28,543,732 | -0.74(-1.52%) |
Aug 12, 2015 | 47.94 | 49.10 | 47.66 | 48.98 | 33,831,396 | +0.87(+1.82%) |
Aug 11, 2015 | 47.05 | 48.15 | 46.96 | 48.10 | 30,327,416 | +0.09(+0.19%) |
Aug 10, 2015 | 46.62 | 48.05 | 46.62 | 48.01 | 28,013,224 | +1.49(+3.19%) |
Aug 07, 2015 | 47.18 | 47.55 | 46.36 | 46.53 | 24,609,324 | -0.85(-1.79%) |
Aug 06, 2015 | 46.35 | 47.50 | 46.01 | 47.37 | 33,506,198 | +0.74(+1.59%) |
Aug 05, 2015 | 47.35 | 47.87 | 46.58 | 46.63 | 26,614,736 | -0.35(-0.75%) |
Aug 04, 2015 | 47.35 | 47.72 | 46.78 | 46.98 | 18,382,808 | -0.16(-0.34%) |