Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 48.10 | 48.31 | 47.96 | 47.98 | 24,343,914 | -0.10(-0.21%) |
Oct 29, 2015 | 47.87 | 48.13 | 47.87 | 48.09 | 16,355,970 | -0.35(-0.73%) |
Oct 28, 2015 | 48.32 | 48.71 | 47.99 | 48.44 | 22,065,602 | +0.31(+0.65%) |
Oct 27, 2015 | 48.19 | 48.28 | 48.05 | 48.13 | 18,550,784 | -0.42(-0.87%) |
Oct 26, 2015 | 48.66 | 48.68 | 48.51 | 48.55 | 17,871,316 | -0.18(-0.37%) |
Oct 23, 2015 | 48.68 | 48.83 | 48.53 | 48.73 | 21,202,454 | +0.48(+0.99%) |
Oct 22, 2015 | 47.98 | 48.45 | 47.97 | 48.25 | 36,101,452 | +0.53(+1.12%) |
Oct 21, 2015 | 48.03 | 48.06 | 47.69 | 47.72 | 16,214,246 | -0.02(-0.05%) |
Oct 20, 2015 | 47.73 | 47.87 | 47.68 | 47.74 | 16,466,837 | -0.20(-0.41%) |
Oct 19, 2015 | 47.90 | 47.95 | 47.75 | 47.94 | 15,008,139 | -0.16(-0.34%) |
Oct 16, 2015 | 48.07 | 48.15 | 47.91 | 48.10 | 29,765,546 | -0.04(-0.08%) |
Oct 15, 2015 | 47.71 | 48.17 | 47.66 | 48.14 | 27,833,786 | +0.81(+1.71%) |
Oct 14, 2015 | 47.36 | 47.51 | 47.19 | 47.33 | 26,441,320 | +0.09(+0.20%) |
Oct 13, 2015 | 47.21 | 47.61 | 47.19 | 47.24 | 24,858,386 | -0.60(-1.26%) |
Oct 12, 2015 | 47.84 | 47.91 | 47.74 | 47.84 | 11,764,942 | -0.09(-0.20%) |
Oct 09, 2015 | 47.94 | 48.05 | 47.78 | 47.94 | 21,481,798 | +0.09(+0.18%) |
Oct 08, 2015 | 47.16 | 47.85 | 47.16 | 47.85 | 21,491,502 | +0.38(+0.79%) |
Oct 07, 2015 | 47.40 | 47.60 | 47.08 | 47.47 | 26,106,256 | +0.59(+1.26%) |
Oct 06, 2015 | 46.83 | 47.07 | 46.78 | 46.89 | 23,093,098 | +0.05(+0.12%) |
Oct 05, 2015 | 46.50 | 46.85 | 46.50 | 46.83 | 35,336,120 | +0.91(+1.98%) |
Oct 02, 2015 | 44.95 | 45.93 | 44.85 | 45.92 | 26,481,534 | +0.77(+1.70%) |
Oct 01, 2015 | 45.28 | 45.37 | 44.75 | 45.15 | 26,037,590 | +0.14(+0.31%) |
Sep 30, 2015 | 44.88 | 45.05 | 44.56 | 45.01 | 48,101,016 | +0.84(+1.90%) |
Sep 29, 2015 | 44.07 | 44.25 | 43.88 | 44.17 | 25,746,300 | -0.06(-0.14%) |
Sep 28, 2015 | 44.77 | 44.80 | 44.16 | 44.23 | 23,923,346 | -0.89(-1.97%) |
Sep 25, 2015 | 45.40 | 45.50 | 44.93 | 45.12 | 27,726,638 | +0.39(+0.88%) |
Sep 24, 2015 | 44.47 | 44.83 | 44.21 | 44.73 | 29,157,632 | -0.13(-0.28%) |
Sep 23, 2015 | 45.13 | 45.17 | 44.68 | 44.85 | 21,834,994 | -0.21(-0.47%) |
Sep 22, 2015 | 45.08 | 45.20 | 44.74 | 45.06 | 37,231,492 | -1.10(-2.38%) |
Sep 21, 2015 | 46.33 | 46.41 | 45.97 | 46.16 | 22,791,560 | -0.02(-0.05%) |
Sep 18, 2015 | 46.48 | 46.70 | 46.16 | 46.19 | 47,060,704 | -1.19(-2.50%) |
Sep 17, 2015 | 47.07 | 47.91 | 47.05 | 47.37 | 30,659,938 | +0.02(+0.05%) |
Sep 16, 2015 | 47.03 | 47.36 | 46.96 | 47.35 | 35,937,232 | +0.71(+1.53%) |
Sep 15, 2015 | 46.23 | 46.67 | 46.16 | 46.63 | 23,138,530 | +0.31(+0.68%) |
Sep 14, 2015 | 46.27 | 46.35 | 46.11 | 46.32 | 15,521,043 | -0.35(-0.76%) |
Sep 11, 2015 | 46.34 | 46.67 | 46.26 | 46.67 | 16,497,473 | -0.01(-0.02%) |
Sep 10, 2015 | 46.41 | 46.87 | 46.33 | 46.68 | 26,490,622 | +0.31(+0.66%) |
Sep 09, 2015 | 47.29 | 47.31 | 46.33 | 46.37 | 37,161,352 | -0.19(-0.40%) |
Sep 08, 2015 | 46.37 | 46.59 | 46.22 | 46.56 | 27,386,668 | +1.33(+2.93%) |
Sep 04, 2015 | 45.31 | 45.24 | 45.24 | 45.24 | 32,822,624 | -1.06(-2.29%) |
Sep 03, 2015 | 46.34 | 46.65 | 46.19 | 46.30 | 29,928,784 | +0.11(+0.24%) |
Sep 02, 2015 | 46.27 | 46.28 | 45.70 | 46.19 | 29,765,940 | +0.68(+1.48%) |
Sep 01, 2015 | 45.74 | 45.99 | 45.36 | 45.51 | 53,807,292 | -1.58(-3.35%) |
Aug 31, 2015 | 47.14 | 47.32 | 46.92 | 47.09 | 45,601,164 | -0.35(-0.74%) |
Aug 28, 2015 | 47.20 | 47.54 | 47.17 | 47.44 | 30,858,692 | -0.07(-0.15%) |
Aug 27, 2015 | 47.17 | 47.66 | 47.09 | 47.51 | 50,920,932 | +0.57(+1.22%) |
Aug 26, 2015 | 46.86 | 46.96 | 45.84 | 46.94 | 62,661,464 | +1.08(+2.36%) |
Aug 25, 2015 | 47.41 | 47.42 | 45.78 | 45.86 | 64,475,096 | +0.43(+0.95%) |
Aug 24, 2015 | 45.03 | 46.42 | 44.37 | 45.42 | 80,164,816 | -1.63(-3.45%) |
Aug 21, 2015 | 48.01 | 48.13 | 46.92 | 47.05 | 59,878,560 | -1.10(-2.28%) |
Aug 20, 2015 | 48.78 | 48.86 | 48.13 | 48.15 | 41,184,808 | -1.19(-2.42%) |
Aug 19, 2015 | 49.39 | 49.57 | 49.06 | 49.34 | 21,106,642 | -0.44(-0.88%) |
Aug 18, 2015 | 49.84 | 49.94 | 49.69 | 49.78 | 13,937,244 | -0.38(-0.75%) |
Aug 17, 2015 | 49.83 | 50.17 | 49.74 | 50.16 | 11,316,131 | -0.09(-0.19%) |
Aug 14, 2015 | 50.00 | 50.28 | 49.96 | 50.25 | 21,561,082 | +0.08(+0.16%) |
Aug 13, 2015 | 50.12 | 50.27 | 49.98 | 50.18 | 16,186,035 | -0.03(-0.06%) |
Aug 12, 2015 | 49.88 | 50.21 | 49.59 | 50.21 | 35,348,912 | -0.36(-0.71%) |
Aug 11, 2015 | 50.65 | 50.71 | 50.36 | 50.57 | 20,001,868 | -0.79(-1.53%) |
Aug 10, 2015 | 50.87 | 51.38 | 50.86 | 51.35 | 17,451,068 | +0.62(+1.22%) |
Aug 07, 2015 | 50.56 | 50.76 | 50.50 | 50.73 | 18,276,742 | -0.09(-0.19%) |
Aug 06, 2015 | 50.94 | 51.00 | 50.68 | 50.83 | 15,857,138 | -0.21(-0.42%) |
Aug 05, 2015 | 51.05 | 51.19 | 50.98 | 51.04 | 17,323,524 | +0.27(+0.53%) |
Aug 04, 2015 | 50.84 | 50.93 | 50.65 | 50.77 | 17,004,144 | +0.04(+0.08%) |