Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 48.09 | 48.29 | 47.95 | 47.97 | 24,350,376 | -0.10(-0.21%) |
Oct 29, 2015 | 47.85 | 48.11 | 47.85 | 48.07 | 16,360,311 | -0.35(-0.73%) |
Oct 28, 2015 | 48.31 | 48.69 | 47.98 | 48.43 | 22,071,460 | +0.31(+0.65%) |
Oct 27, 2015 | 48.18 | 48.26 | 48.04 | 48.11 | 18,555,708 | -0.42(-0.87%) |
Oct 26, 2015 | 48.65 | 48.66 | 48.50 | 48.54 | 17,876,060 | -0.18(-0.37%) |
Oct 23, 2015 | 48.66 | 48.82 | 48.51 | 48.72 | 21,208,082 | +0.48(+0.99%) |
Oct 22, 2015 | 47.97 | 48.44 | 47.96 | 48.24 | 36,111,036 | +0.53(+1.12%) |
Oct 21, 2015 | 48.02 | 48.04 | 47.68 | 47.70 | 16,218,550 | -0.02(-0.05%) |
Oct 20, 2015 | 47.71 | 47.85 | 47.67 | 47.73 | 16,471,208 | -0.20(-0.41%) |
Oct 19, 2015 | 47.89 | 47.93 | 47.74 | 47.92 | 15,012,123 | -0.16(-0.34%) |
Oct 16, 2015 | 48.06 | 48.14 | 47.90 | 48.09 | 29,773,446 | -0.04(-0.08%) |
Oct 15, 2015 | 47.70 | 48.15 | 47.65 | 48.13 | 27,841,174 | +0.81(+1.71%) |
Oct 14, 2015 | 47.35 | 47.50 | 47.18 | 47.32 | 26,448,338 | +0.09(+0.20%) |
Oct 13, 2015 | 47.19 | 47.60 | 47.18 | 47.23 | 24,864,984 | -0.60(-1.26%) |
Oct 12, 2015 | 47.83 | 47.90 | 47.73 | 47.83 | 11,768,065 | -0.09(-0.20%) |
Oct 09, 2015 | 47.92 | 48.03 | 47.77 | 47.92 | 21,487,500 | +0.09(+0.18%) |
Oct 08, 2015 | 47.15 | 47.84 | 47.15 | 47.84 | 21,497,206 | +0.38(+0.79%) |
Oct 07, 2015 | 47.39 | 47.59 | 47.07 | 47.46 | 26,113,186 | +0.59(+1.26%) |
Oct 06, 2015 | 46.82 | 47.06 | 46.76 | 46.87 | 23,099,228 | +0.05(+0.12%) |
Oct 05, 2015 | 46.49 | 46.84 | 46.49 | 46.82 | 35,345,500 | +0.91(+1.98%) |
Oct 02, 2015 | 44.94 | 45.92 | 44.84 | 45.91 | 26,488,562 | +0.77(+1.70%) |
Oct 01, 2015 | 45.27 | 45.36 | 44.74 | 45.14 | 26,044,502 | +0.14(+0.31%) |
Sep 30, 2015 | 44.86 | 45.04 | 44.55 | 45.00 | 48,113,784 | +0.84(+1.90%) |
Sep 29, 2015 | 44.06 | 44.24 | 43.87 | 44.16 | 25,753,134 | -0.06(-0.14%) |
Sep 28, 2015 | 44.76 | 44.79 | 44.15 | 44.22 | 23,929,696 | -0.89(-1.97%) |
Sep 25, 2015 | 45.39 | 45.48 | 44.92 | 45.11 | 27,733,998 | +0.39(+0.88%) |
Sep 24, 2015 | 44.46 | 44.82 | 44.20 | 44.71 | 29,165,372 | -0.13(-0.28%) |
Sep 23, 2015 | 45.11 | 45.15 | 44.67 | 44.84 | 21,840,790 | -0.21(-0.47%) |
Sep 22, 2015 | 45.07 | 45.19 | 44.73 | 45.05 | 37,241,376 | -1.10(-2.38%) |
Sep 21, 2015 | 46.32 | 46.40 | 45.95 | 46.15 | 22,797,610 | -0.02(-0.05%) |
Sep 18, 2015 | 46.46 | 46.69 | 46.15 | 46.17 | 47,073,196 | -1.19(-2.50%) |
Sep 17, 2015 | 47.05 | 47.90 | 47.03 | 47.36 | 30,668,076 | +0.02(+0.05%) |
Sep 16, 2015 | 47.02 | 47.35 | 46.95 | 47.34 | 35,946,772 | +0.71(+1.53%) |
Sep 15, 2015 | 46.22 | 46.66 | 46.15 | 46.62 | 23,144,674 | +0.31(+0.68%) |
Sep 14, 2015 | 46.26 | 46.34 | 46.10 | 46.31 | 15,525,163 | -0.35(-0.76%) |
Sep 11, 2015 | 46.33 | 46.66 | 46.24 | 46.66 | 16,501,852 | -0.01(-0.02%) |
Sep 10, 2015 | 46.40 | 46.86 | 46.32 | 46.67 | 26,497,654 | +0.31(+0.66%) |
Sep 09, 2015 | 47.28 | 47.30 | 46.32 | 46.36 | 37,171,216 | -0.19(-0.40%) |
Sep 08, 2015 | 46.35 | 46.57 | 46.21 | 46.55 | 27,393,938 | +1.33(+2.93%) |
Sep 04, 2015 | 45.30 | 45.22 | 45.22 | 45.22 | 32,831,338 | -1.06(-2.29%) |
Sep 03, 2015 | 46.33 | 46.64 | 46.17 | 46.28 | 29,936,728 | +0.11(+0.24%) |
Sep 02, 2015 | 46.26 | 46.27 | 45.69 | 46.17 | 29,773,842 | +0.68(+1.48%) |
Sep 01, 2015 | 45.73 | 45.98 | 45.35 | 45.50 | 53,821,576 | -1.58(-3.35%) |
Aug 31, 2015 | 47.13 | 47.31 | 46.91 | 47.08 | 45,613,268 | -0.35(-0.74%) |
Aug 28, 2015 | 47.19 | 47.52 | 47.16 | 47.43 | 30,866,884 | -0.07(-0.15%) |
Aug 27, 2015 | 47.16 | 47.65 | 47.08 | 47.50 | 50,934,448 | +0.57(+1.22%) |
Aug 26, 2015 | 46.85 | 46.95 | 45.83 | 46.93 | 62,678,096 | +1.08(+2.36%) |
Aug 25, 2015 | 47.40 | 47.41 | 45.77 | 45.84 | 64,492,212 | +0.43(+0.95%) |
Aug 24, 2015 | 45.02 | 46.41 | 44.36 | 45.41 | 80,186,096 | -1.62(-3.45%) |
Aug 21, 2015 | 48.00 | 48.12 | 46.91 | 47.04 | 59,894,456 | -1.10(-2.28%) |
Aug 20, 2015 | 48.76 | 48.84 | 48.12 | 48.14 | 41,195,740 | -1.19(-2.42%) |
Aug 19, 2015 | 49.38 | 49.56 | 49.05 | 49.33 | 21,112,244 | -0.44(-0.88%) |
Aug 18, 2015 | 49.82 | 49.93 | 49.68 | 49.77 | 13,940,943 | -0.38(-0.75%) |
Aug 17, 2015 | 49.82 | 50.15 | 49.73 | 50.15 | 11,319,134 | -0.09(-0.19%) |
Aug 14, 2015 | 49.99 | 50.26 | 49.94 | 50.24 | 21,566,806 | +0.08(+0.16%) |
Aug 13, 2015 | 50.11 | 50.26 | 49.97 | 50.16 | 16,190,331 | -0.03(-0.06%) |
Aug 12, 2015 | 49.86 | 50.19 | 49.57 | 50.19 | 35,358,292 | -0.36(-0.71%) |
Aug 11, 2015 | 50.63 | 50.69 | 50.35 | 50.55 | 20,007,178 | -0.78(-1.53%) |
Aug 10, 2015 | 50.85 | 51.36 | 50.84 | 51.34 | 17,455,700 | +0.62(+1.22%) |
Aug 07, 2015 | 50.55 | 50.75 | 50.48 | 50.72 | 18,281,594 | -0.09(-0.19%) |
Aug 06, 2015 | 50.93 | 50.99 | 50.67 | 50.81 | 15,861,348 | -0.21(-0.42%) |
Aug 05, 2015 | 51.04 | 51.18 | 50.96 | 51.03 | 17,328,122 | +0.27(+0.53%) |
Aug 04, 2015 | 50.83 | 50.91 | 50.64 | 50.76 | 17,008,658 | +0.04(+0.08%) |