Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 51.19 | 51.22 | 50.27 | 50.37 | 20,067,216 | -0.75(-1.47%) |
Oct 29, 2015 | 51.16 | 51.61 | 50.86 | 51.12 | 16,267,622 | -0.23(-0.44%) |
Oct 28, 2015 | 49.94 | 51.54 | 49.94 | 51.35 | 22,911,260 | +1.46(+2.92%) |
Oct 27, 2015 | 49.80 | 50.06 | 49.63 | 49.89 | 11,266,042 | -0.20(-0.41%) |
Oct 26, 2015 | 50.05 | 50.16 | 49.71 | 50.09 | 17,705,768 | +0.02(+0.05%) |
Oct 23, 2015 | 49.88 | 50.32 | 49.78 | 50.07 | 21,666,588 | +0.53(+1.08%) |
Oct 22, 2015 | 48.93 | 49.84 | 48.93 | 49.54 | 19,510,432 | +0.89(+1.82%) |
Oct 21, 2015 | 49.29 | 49.36 | 48.64 | 48.65 | 15,526,518 | -0.36(-0.74%) |
Oct 20, 2015 | 48.89 | 49.24 | 48.67 | 49.01 | 14,727,129 | +0.24(+0.48%) |
Oct 19, 2015 | 48.60 | 49.20 | 48.53 | 48.78 | 18,508,446 | -0.16(-0.34%) |
Oct 16, 2015 | 48.94 | 49.11 | 48.67 | 48.94 | 22,267,856 | +0.42(+0.87%) |
Oct 15, 2015 | 47.40 | 48.57 | 47.12 | 48.52 | 23,149,300 | +1.49(+3.17%) |
Oct 14, 2015 | 47.63 | 47.80 | 46.68 | 47.03 | 36,972,068 | -1.22(-2.53%) |
Oct 13, 2015 | 48.13 | 48.73 | 48.06 | 48.25 | 19,914,400 | -0.13(-0.28%) |
Oct 12, 2015 | 48.48 | 48.61 | 48.13 | 48.38 | 13,841,776 | -0.16(-0.34%) |
Oct 09, 2015 | 48.91 | 49.03 | 48.27 | 48.55 | 15,450,267 | -0.16(-0.32%) |
Oct 08, 2015 | 48.49 | 48.80 | 48.16 | 48.71 | 17,813,400 | +0.00(+0.00%) |
Oct 07, 2015 | 49.04 | 49.41 | 48.41 | 48.71 | 16,351,407 | +0.06(+0.13%) |
Oct 06, 2015 | 48.69 | 48.89 | 48.30 | 48.64 | 15,479,323 | +0.02(+0.05%) |
Oct 05, 2015 | 48.01 | 48.79 | 47.99 | 48.62 | 17,183,498 | +0.95(+1.99%) |
Oct 02, 2015 | 46.71 | 47.71 | 45.88 | 47.67 | 26,067,276 | -0.13(-0.28%) |
Oct 01, 2015 | 47.57 | 48.15 | 47.12 | 47.80 | 21,660,820 | +0.35(+0.74%) |
Sep 30, 2015 | 47.24 | 47.48 | 46.78 | 47.45 | 24,075,080 | +0.88(+1.89%) |
Sep 29, 2015 | 46.68 | 46.80 | 45.71 | 46.57 | 24,841,234 | -0.11(-0.23%) |
Sep 28, 2015 | 47.42 | 47.49 | 46.46 | 46.68 | 22,422,080 | -1.16(-2.42%) |
Sep 25, 2015 | 47.69 | 48.15 | 47.38 | 47.84 | 23,620,482 | +0.97(+2.08%) |
Sep 24, 2015 | 46.71 | 46.99 | 46.28 | 46.87 | 22,215,920 | -0.33(-0.69%) |
Sep 23, 2015 | 47.32 | 47.59 | 46.95 | 47.20 | 15,045,026 | -0.21(-0.44%) |
Sep 22, 2015 | 47.17 | 47.54 | 47.03 | 47.41 | 19,030,552 | -0.42(-0.88%) |
Sep 21, 2015 | 47.88 | 48.19 | 47.54 | 47.83 | 16,877,486 | +0.40(+0.84%) |
Sep 18, 2015 | 48.12 | 48.12 | 47.31 | 47.43 | 39,839,648 | -1.33(-2.73%) |
Sep 17, 2015 | 49.92 | 50.31 | 48.56 | 48.76 | 27,301,346 | -1.16(-2.32%) |
Sep 16, 2015 | 49.73 | 50.04 | 49.20 | 49.92 | 15,720,569 | +0.44(+0.88%) |
Sep 15, 2015 | 48.85 | 49.73 | 48.65 | 49.49 | 18,017,526 | +0.93(+1.92%) |
Sep 14, 2015 | 48.75 | 48.79 | 48.35 | 48.55 | 13,108,471 | -0.14(-0.29%) |
Sep 11, 2015 | 48.55 | 48.77 | 48.24 | 48.69 | 16,402,869 | -0.08(-0.16%) |
Sep 10, 2015 | 48.15 | 49.03 | 47.83 | 48.77 | 20,235,002 | +0.37(+0.77%) |
Sep 09, 2015 | 49.77 | 50.08 | 48.26 | 48.40 | 17,844,786 | -0.76(-1.55%) |
Sep 08, 2015 | 48.86 | 49.19 | 48.51 | 49.16 | 17,195,144 | +1.29(+2.70%) |
Sep 04, 2015 | 48.10 | 47.87 | 47.87 | 47.87 | 25,939,198 | -0.92(-1.88%) |
Sep 03, 2015 | 48.94 | 49.55 | 48.61 | 48.79 | 21,925,908 | +0.09(+0.18%) |
Sep 02, 2015 | 48.74 | 48.97 | 47.90 | 48.70 | 22,813,878 | +0.87(+1.82%) |
Sep 01, 2015 | 48.92 | 48.92 | 47.47 | 47.83 | 30,366,288 | -2.06(-4.13%) |
Aug 31, 2015 | 49.51 | 50.08 | 49.40 | 49.89 | 18,273,864 | -0.02(-0.05%) |
Aug 28, 2015 | 50.04 | 50.17 | 49.50 | 49.91 | 21,440,166 | -0.27(-0.54%) |
Aug 27, 2015 | 49.80 | 50.38 | 49.14 | 50.19 | 37,317,856 | +1.22(+2.50%) |
Aug 26, 2015 | 48.10 | 49.02 | 47.12 | 48.96 | 43,138,348 | +2.33(+5.01%) |
Aug 25, 2015 | 49.11 | 49.28 | 46.49 | 46.63 | 40,815,988 | -0.26(-0.56%) |
Aug 24, 2015 | 46.15 | 48.97 | 38.97 | 46.89 | 46,676,764 | -2.61(-5.27%) |
Aug 21, 2015 | 50.66 | 50.93 | 49.48 | 49.50 | 36,277,436 | -1.82(-3.55%) |
Aug 20, 2015 | 52.00 | 52.14 | 51.32 | 51.32 | 26,895,118 | -1.29(-2.46%) |
Aug 19, 2015 | 52.87 | 53.17 | 52.43 | 52.61 | 19,526,288 | -0.47(-0.89%) |
Aug 18, 2015 | 52.91 | 53.21 | 52.80 | 53.09 | 13,641,149 | +0.11(+0.21%) |
Aug 17, 2015 | 52.63 | 53.11 | 52.46 | 52.98 | 13,267,728 | +0.14(+0.27%) |
Aug 14, 2015 | 52.47 | 52.86 | 52.46 | 52.84 | 14,452,682 | +0.26(+0.50%) |
Aug 13, 2015 | 52.34 | 52.77 | 52.12 | 52.58 | 15,328,684 | +0.24(+0.46%) |
Aug 12, 2015 | 52.47 | 52.58 | 51.42 | 52.33 | 27,173,976 | -0.77(-1.45%) |
Aug 11, 2015 | 53.10 | 53.24 | 52.81 | 53.10 | 19,015,572 | -0.51(-0.96%) |
Aug 10, 2015 | 53.10 | 53.71 | 53.10 | 53.62 | 16,267,651 | +0.65(+1.23%) |
Aug 07, 2015 | 53.18 | 53.50 | 52.58 | 52.96 | 14,715,423 | -0.16(-0.29%) |
Aug 06, 2015 | 53.51 | 53.66 | 52.93 | 53.12 | 13,880,359 | -0.37(-0.70%) |
Aug 05, 2015 | 53.74 | 54.03 | 53.36 | 53.49 | 14,522,122 | +0.21(+0.39%) |
Aug 04, 2015 | 53.29 | 53.67 | 53.17 | 53.28 | 14,084,217 | -0.05(-0.10%) |