Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 48.63 | 48.66 | 47.37 | 47.90 | 1,577,817 | -0.69(-1.42%) |
Oct 29, 2015 | 47.73 | 48.86 | 47.52 | 48.59 | 1,601,700 | +0.64(+1.33%) |
Oct 28, 2015 | 46.59 | 48.39 | 46.34 | 47.95 | 1,980,475 | +1.48(+3.18%) |
Oct 27, 2015 | 46.76 | 46.99 | 45.66 | 46.48 | 1,896,856 | -0.67(-1.42%) |
Oct 26, 2015 | 46.93 | 47.41 | 46.59 | 47.15 | 1,212,785 | +0.09(+0.19%) |
Oct 23, 2015 | 47.32 | 48.03 | 46.98 | 47.06 | 1,414,725 | +0.17(+0.36%) |
Oct 22, 2015 | 46.38 | 47.54 | 45.97 | 46.89 | 1,635,416 | +1.08(+2.36%) |
Oct 21, 2015 | 46.90 | 47.29 | 45.66 | 45.81 | 1,303,316 | -0.82(-1.77%) |
Oct 20, 2015 | 46.71 | 47.38 | 46.59 | 46.63 | 1,050,084 | -0.14(-0.31%) |
Oct 19, 2015 | 46.61 | 46.90 | 46.40 | 46.77 | 1,739,095 | -0.17(-0.36%) |
Oct 16, 2015 | 46.27 | 47.19 | 46.14 | 46.94 | 2,273,656 | +0.88(+1.90%) |
Oct 15, 2015 | 46.30 | 46.38 | 44.76 | 46.07 | 1,631,347 | +0.03(+0.06%) |
Oct 14, 2015 | 44.89 | 46.29 | 44.81 | 46.04 | 1,012,344 | +1.06(+2.35%) |
Oct 13, 2015 | 44.91 | 45.57 | 44.63 | 44.98 | 1,025,118 | -0.22(-0.50%) |
Oct 12, 2015 | 45.72 | 45.88 | 45.03 | 45.21 | 1,297,829 | -0.19(-0.41%) |
Oct 09, 2015 | 45.98 | 46.43 | 45.24 | 45.40 | 2,154,093 | +0.13(+0.30%) |
Oct 08, 2015 | 43.62 | 45.64 | 43.52 | 45.26 | 1,928,667 | +1.49(+3.39%) |
Oct 07, 2015 | 42.87 | 43.95 | 42.67 | 43.78 | 2,126,980 | +1.16(+2.73%) |
Oct 06, 2015 | 42.79 | 43.71 | 42.55 | 42.61 | 1,829,437 | +0.16(+0.38%) |
Oct 05, 2015 | 41.60 | 42.61 | 41.51 | 42.45 | 1,145,000 | +1.15(+2.77%) |
Oct 02, 2015 | 39.86 | 41.30 | 39.67 | 41.30 | 1,375,874 | +0.88(+2.17%) |
Oct 01, 2015 | 39.64 | 40.48 | 39.47 | 40.43 | 1,812,468 | +0.96(+2.43%) |
Sep 30, 2015 | 38.51 | 39.73 | 38.46 | 39.47 | 1,527,170 | +1.41(+3.69%) |
Sep 29, 2015 | 37.16 | 38.22 | 37.14 | 38.07 | 1,653,281 | +0.67(+1.80%) |
Sep 28, 2015 | 40.11 | 40.11 | 37.28 | 37.39 | 1,942,666 | -3.00(-7.42%) |
Sep 25, 2015 | 40.71 | 41.21 | 40.10 | 40.39 | 1,594,447 | -0.08(-0.20%) |
Sep 24, 2015 | 39.89 | 40.75 | 38.89 | 40.47 | 1,812,299 | -0.08(-0.20%) |
Sep 23, 2015 | 40.77 | 41.34 | 40.44 | 40.55 | 1,574,218 | -0.36(-0.88%) |
Sep 22, 2015 | 41.06 | 41.17 | 40.37 | 40.91 | 1,987,363 | -0.62(-1.49%) |
Sep 21, 2015 | 41.25 | 42.24 | 40.81 | 41.53 | 2,285,442 | +0.62(+1.51%) |
Sep 18, 2015 | 39.76 | 40.95 | 39.70 | 40.91 | 3,329,791 | +0.59(+1.47%) |
Sep 17, 2015 | 39.91 | 40.94 | 39.88 | 40.32 | 1,860,747 | +0.28(+0.69%) |
Sep 16, 2015 | 39.86 | 40.40 | 39.52 | 40.04 | 1,574,096 | +0.42(+1.06%) |
Sep 15, 2015 | 37.81 | 39.86 | 37.81 | 39.62 | 5,421,103 | +2.14(+5.71%) |
Sep 14, 2015 | 37.36 | 37.80 | 37.03 | 37.48 | 1,344,787 | +0.15(+0.41%) |
Sep 11, 2015 | 37.76 | 38.07 | 36.98 | 37.33 | 983,169 | -0.71(-1.87%) |
Sep 10, 2015 | 38.20 | 38.44 | 37.77 | 38.04 | 1,867,530 | -0.20(-0.53%) |
Sep 09, 2015 | 38.66 | 39.09 | 38.14 | 38.25 | 1,668,741 | +0.01(+0.02%) |
Sep 08, 2015 | 38.46 | 38.46 | 38.02 | 38.24 | 3,366,033 | +0.52(+1.39%) |
Sep 04, 2015 | 37.48 | 37.71 | 37.71 | 37.71 | 1,720,001 | -0.39(-1.03%) |
Sep 03, 2015 | 38.27 | 38.27 | 37.58 | 38.10 | 3,025,719 | +0.12(+0.33%) |
Sep 02, 2015 | 38.66 | 38.79 | 37.69 | 37.98 | 1,821,032 | -0.11(-0.28%) |
Sep 01, 2015 | 39.23 | 39.60 | 37.86 | 38.09 | 2,335,920 | -2.10(-5.22%) |
Aug 31, 2015 | 39.95 | 40.46 | 39.09 | 40.18 | 1,615,352 | -0.08(-0.20%) |
Aug 28, 2015 | 39.94 | 41.40 | 39.79 | 40.26 | 1,643,444 | +0.15(+0.38%) |
Aug 27, 2015 | 38.88 | 41.06 | 38.75 | 40.11 | 2,311,519 | +1.83(+4.78%) |
Aug 26, 2015 | 38.73 | 38.81 | 37.61 | 38.28 | 3,592,058 | +0.24(+0.63%) |
Aug 25, 2015 | 40.54 | 40.64 | 38.02 | 38.04 | 1,450,547 | -1.37(-3.47%) |
Aug 24, 2015 | 39.35 | 40.74 | 37.68 | 39.41 | 2,362,306 | -2.20(-5.28%) |
Aug 21, 2015 | 43.40 | 43.42 | 41.48 | 41.61 | 1,553,982 | -2.23(-5.09%) |
Aug 20, 2015 | 43.92 | 44.39 | 43.56 | 43.84 | 935,268 | -0.50(-1.12%) |
Aug 19, 2015 | 45.18 | 45.55 | 43.92 | 44.34 | 1,065,367 | -1.09(-2.41%) |
Aug 18, 2015 | 45.88 | 45.98 | 45.32 | 45.43 | 908,361 | -0.59(-1.28%) |
Aug 17, 2015 | 45.17 | 46.17 | 44.84 | 46.02 | 1,343,444 | +0.59(+1.29%) |
Aug 14, 2015 | 44.84 | 45.58 | 44.70 | 45.43 | 675,835 | +0.61(+1.37%) |
Aug 13, 2015 | 45.37 | 45.62 | 44.55 | 44.82 | 1,087,695 | -0.62(-1.37%) |
Aug 12, 2015 | 45.73 | 46.07 | 44.70 | 45.44 | 1,102,965 | -0.78(-1.69%) |
Aug 11, 2015 | 46.20 | 46.33 | 45.70 | 46.22 | 884,914 | -0.61(-1.31%) |
Aug 10, 2015 | 45.54 | 46.87 | 45.47 | 46.83 | 955,348 | +1.29(+2.83%) |
Aug 07, 2015 | 46.16 | 47.13 | 45.38 | 45.54 | 1,075,465 | -0.47(-1.02%) |
Aug 06, 2015 | 47.71 | 47.71 | 44.04 | 46.02 | 4,347,411 | -1.32(-2.80%) |
Aug 05, 2015 | 48.21 | 48.22 | 46.69 | 47.34 | 1,670,507 | -0.33(-0.69%) |
Aug 04, 2015 | 47.47 | 48.18 | 47.38 | 47.67 | 1,108,206 | +0.30(+0.64%) |