Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 45.49 | 46.05 | 43.44 | 44.09 | 11,617,394 | -1.69(-3.69%) |
Oct 29, 2015 | 46.68 | 48.04 | 45.08 | 45.78 | 13,114,187 | +0.89(+1.98%) |
Oct 28, 2015 | 44.38 | 45.37 | 43.56 | 44.89 | 8,864,026 | +0.80(+1.81%) |
Oct 27, 2015 | 42.12 | 44.11 | 42.01 | 44.09 | 10,338,957 | +2.24(+5.35%) |
Oct 26, 2015 | 40.90 | 42.16 | 40.40 | 41.85 | 7,877,913 | +0.89(+2.17%) |
Oct 23, 2015 | 39.74 | 41.55 | 38.91 | 40.96 | 10,283,523 | +1.80(+4.60%) |
Oct 22, 2015 | 40.60 | 40.60 | 37.59 | 39.16 | 17,896,118 | -1.73(-4.23%) |
Oct 21, 2015 | 42.49 | 42.52 | 39.45 | 40.89 | 12,509,927 | -1.66(-3.90%) |
Oct 20, 2015 | 44.20 | 44.20 | 42.46 | 42.55 | 7,297,032 | -1.19(-2.72%) |
Oct 19, 2015 | 44.04 | 44.25 | 42.76 | 43.74 | 7,192,155 | +0.19(+0.44%) |
Oct 16, 2015 | 43.00 | 43.77 | 42.66 | 43.55 | 10,111,748 | +0.82(+1.92%) |
Oct 15, 2015 | 41.78 | 42.91 | 41.58 | 42.73 | 7,258,171 | +0.49(+1.16%) |
Oct 14, 2015 | 41.56 | 42.67 | 41.50 | 42.24 | 5,971,208 | +0.82(+1.98%) |
Oct 13, 2015 | 42.90 | 43.54 | 41.27 | 41.42 | 5,658,424 | -1.48(-3.45%) |
Oct 12, 2015 | 43.18 | 43.69 | 42.52 | 42.90 | 5,265,902 | +0.35(+0.82%) |
Oct 09, 2015 | 42.80 | 43.17 | 42.07 | 42.55 | 5,994,639 | -0.12(-0.28%) |
Oct 08, 2015 | 42.38 | 42.94 | 41.32 | 42.67 | 4,934,988 | +0.44(+1.04%) |
Oct 07, 2015 | 42.89 | 42.99 | 41.01 | 42.23 | 9,310,851 | -0.62(-1.45%) |
Oct 06, 2015 | 44.39 | 44.47 | 42.25 | 42.85 | 7,819,691 | -1.05(-2.39%) |
Oct 05, 2015 | 43.75 | 44.43 | 42.55 | 43.90 | 7,933,861 | +0.24(+0.55%) |
Oct 02, 2015 | 40.30 | 43.83 | 40.22 | 43.66 | 9,844,845 | +2.25(+5.43%) |
Oct 01, 2015 | 40.60 | 41.62 | 39.63 | 41.41 | 9,863,161 | +1.15(+2.86%) |
Sep 30, 2015 | 40.91 | 41.26 | 39.30 | 40.26 | 10,625,958 | +0.46(+1.16%) |
Sep 29, 2015 | 40.79 | 41.66 | 39.16 | 39.80 | 12,547,816 | -1.06(-2.59%) |
Sep 28, 2015 | 43.13 | 43.55 | 39.51 | 40.86 | 17,425,420 | -2.75(-6.31%) |
Sep 25, 2015 | 45.80 | 46.09 | 42.14 | 43.61 | 10,032,172 | -1.95(-4.28%) |
Sep 24, 2015 | 45.10 | 45.76 | 44.22 | 45.56 | 7,667,791 | +0.15(+0.33%) |
Sep 23, 2015 | 46.78 | 47.08 | 45.33 | 45.41 | 6,073,508 | -1.24(-2.66%) |
Sep 22, 2015 | 47.47 | 47.70 | 45.44 | 46.65 | 8,650,655 | -1.51(-3.14%) |
Sep 21, 2015 | 49.40 | 49.59 | 47.53 | 48.16 | 6,081,087 | -1.43(-2.88%) |
Sep 18, 2015 | 49.23 | 49.66 | 48.56 | 49.59 | 10,785,366 | +0.22(+0.45%) |
Sep 17, 2015 | 49.55 | 50.16 | 48.77 | 49.37 | 5,163,217 | +0.36(+0.73%) |
Sep 16, 2015 | 49.81 | 49.85 | 48.48 | 49.01 | 3,911,511 | -0.55(-1.11%) |
Sep 15, 2015 | 49.21 | 50.07 | 48.95 | 49.56 | 5,833,516 | +0.50(+1.02%) |
Sep 14, 2015 | 48.47 | 49.07 | 48.27 | 49.06 | 4,711,883 | +0.41(+0.84%) |
Sep 11, 2015 | 47.43 | 48.77 | 47.28 | 48.65 | 4,579,469 | +0.85(+1.78%) |
Sep 10, 2015 | 47.49 | 48.26 | 47.01 | 47.80 | 5,993,677 | +0.24(+0.50%) |
Sep 09, 2015 | 48.98 | 49.31 | 47.41 | 47.56 | 5,545,216 | -1.16(-2.38%) |
Sep 08, 2015 | 48.75 | 49.43 | 48.00 | 48.72 | 6,259,717 | +0.67(+1.39%) |
Sep 04, 2015 | 46.73 | 48.05 | 48.05 | 48.05 | 6,034,800 | +0.63(+1.33%) |
Sep 03, 2015 | 49.05 | 49.51 | 47.24 | 47.42 | 6,766,788 | -1.20(-2.47%) |
Sep 02, 2015 | 49.00 | 49.43 | 47.60 | 48.62 | 6,139,650 | +0.33(+0.68%) |
Sep 01, 2015 | 48.56 | 49.66 | 47.90 | 48.29 | 6,601,930 | -1.30(-2.62%) |
Aug 31, 2015 | 50.59 | 51.66 | 49.45 | 49.59 | 5,784,934 | -0.78(-1.55%) |
Aug 28, 2015 | 51.64 | 51.93 | 49.82 | 50.37 | 7,615,291 | -1.12(-2.18%) |
Aug 27, 2015 | 51.52 | 52.93 | 50.41 | 51.49 | 8,263,111 | +0.36(+0.70%) |
Aug 26, 2015 | 50.23 | 51.42 | 48.39 | 51.13 | 12,172,489 | +2.02(+4.11%) |
Aug 25, 2015 | 51.98 | 52.04 | 49.08 | 49.11 | 8,580,721 | -0.70(-1.41%) |
Aug 24, 2015 | 47.88 | 51.26 | 45.50 | 49.81 | 10,869,236 | -1.69(-3.28%) |
Aug 21, 2015 | 52.36 | 53.14 | 51.20 | 51.50 | 8,589,074 | -1.53(-2.89%) |
Aug 20, 2015 | 54.50 | 54.83 | 53.02 | 53.03 | 8,020,755 | -2.06(-3.74%) |
Aug 19, 2015 | 55.66 | 55.73 | 54.69 | 55.09 | 6,782,113 | -0.66(-1.18%) |
Aug 18, 2015 | 55.66 | 56.44 | 54.85 | 55.75 | 9,083,546 | +0.26(+0.47%) |
Aug 17, 2015 | 54.37 | 55.56 | 54.05 | 55.49 | 6,530,734 | +1.13(+2.08%) |
Aug 14, 2015 | 56.00 | 56.13 | 53.68 | 54.36 | 6,859,428 | +0.14(+0.26%) |
Aug 13, 2015 | 55.09 | 55.40 | 54.17 | 54.22 | 5,794,573 | -1.14(-2.06%) |
Aug 12, 2015 | 56.25 | 56.84 | 54.23 | 55.36 | 10,441,770 | -1.77(-3.10%) |
Aug 11, 2015 | 57.38 | 57.77 | 56.42 | 57.13 | 7,070,988 | -0.40(-0.70%) |
Aug 10, 2015 | 56.98 | 57.81 | 56.82 | 57.53 | 9,656,043 | +1.18(+2.09%) |
Aug 07, 2015 | 55.90 | 56.41 | 55.16 | 56.35 | 9,934,388 | +0.95(+1.71%) |
Aug 06, 2015 | 55.35 | 55.99 | 52.59 | 55.40 | 16,214,423 | +0.80(+1.47%) |
Aug 05, 2015 | 55.00 | 55.16 | 54.10 | 54.60 | 8,430,363 | -0.07(-0.13%) |
Aug 04, 2015 | 54.93 | 55.39 | 53.89 | 54.67 | 7,902,134 | -0.53(-0.96%) |
Aug 03, 2015 | 55.89 | 56.73 | 54.98 | 55.20 | 6,918,887 | -0.79(-1.41%) |
Jul 31, 2015 | 56.48 | 56.64 | 55.61 | 55.99 | 5,640,912 | -0.36(-0.64%) |
Jul 30, 2015 | 57.40 | 57.60 | 56.34 | 56.35 | 9,049,062 | -0.89(-1.55%) |
Jul 29, 2015 | 56.50 | 58.05 | 55.62 | 57.24 | 16,199,678 | +0.89(+1.58%) |
Jul 28, 2015 | 56.74 | 57.00 | 53.81 | 56.35 | 17,876,368 | -0.02(-0.04%) |
Jul 27, 2015 | 56.04 | 57.58 | 55.40 | 56.37 | 34,541,896 | -9.57(-14.51%) |
Jul 24, 2015 | 66.44 | 67.34 | 65.46 | 65.94 | 5,386,349 | -0.62(-0.93%) |
Jul 23, 2015 | 66.99 | 68.04 | 66.36 | 66.56 | 5,788,098 | -1.34(-1.97%) |
Jul 22, 2015 | 67.20 | 68.09 | 66.69 | 67.90 | 3,492,572 | +0.69(+1.03%) |
Jul 21, 2015 | 67.61 | 67.61 | 66.60 | 67.21 | 3,688,774 | +0.23(+0.34%) |
Jul 20, 2015 | 68.32 | 68.44 | 66.76 | 66.98 | 6,749,923 | -1.49(-2.18%) |
Jul 17, 2015 | 68.40 | 69.01 | 68.01 | 68.47 | 5,457,673 | +0.03(+0.04%) |
Jul 16, 2015 | 70.46 | 70.81 | 68.05 | 68.44 | 8,372,225 | -1.62(-2.31%) |
Jul 15, 2015 | 71.20 | 71.37 | 68.28 | 70.06 | 4,503,343 | -1.36(-1.90%) |
Jul 14, 2015 | 71.08 | 71.95 | 70.50 | 71.42 | 4,323,124 | +0.36(+0.51%) |
Jul 13, 2015 | 71.60 | 71.73 | 70.11 | 71.06 | 4,219,306 | -0.16(-0.22%) |
Jul 10, 2015 | 71.37 | 72.99 | 70.63 | 71.22 | 5,804,390 | +0.87(+1.24%) |
Jul 09, 2015 | 69.71 | 70.53 | 68.64 | 70.35 | 4,416,419 | +1.39(+2.02%) |
Jul 08, 2015 | 71.22 | 71.99 | 68.89 | 68.96 | 4,607,695 | -2.53(-3.54%) |
Jul 07, 2015 | 71.21 | 71.58 | 69.60 | 71.49 | 4,377,251 | +0.74(+1.05%) |
Jul 06, 2015 | 69.14 | 73.91 | 69.00 | 70.75 | 8,294,376 | +0.63(+0.90%) |
Jul 02, 2015 | 69.67 | 70.12 | 70.12 | 70.12 | 2,574,100 | +0.42(+0.60%) |
Jul 01, 2015 | 68.52 | 69.76 | 67.92 | 69.70 | 3,595,664 | +1.84(+2.71%) |
Jun 30, 2015 | 68.28 | 68.46 | 67.37 | 67.86 | 4,672,814 | +0.23(+0.34%) |
Jun 29, 2015 | 68.15 | 68.99 | 67.33 | 67.63 | 4,020,756 | -1.43(-2.07%) |
Jun 26, 2015 | 70.68 | 70.86 | 69.01 | 69.06 | 9,251,174 | -1.30(-1.85%) |
Jun 25, 2015 | 70.90 | 71.18 | 69.85 | 70.36 | 2,530,826 | -0.50(-0.71%) |
Jun 24, 2015 | 71.02 | 71.45 | 70.60 | 70.86 | 4,750,771 | -0.16(-0.23%) |
Jun 23, 2015 | 71.98 | 72.00 | 70.57 | 71.02 | 3,040,488 | -0.40(-0.56%) |
Jun 22, 2015 | 71.95 | 72.26 | 71.33 | 71.42 | 2,289,142 | -0.20(-0.28%) |
Jun 19, 2015 | 72.34 | 72.87 | 71.44 | 71.62 | 10,459,834 | -0.94(-1.29%) |
Jun 18, 2015 | 71.72 | 72.99 | 71.50 | 72.56 | 5,490,273 | +1.33(+1.86%) |
Jun 17, 2015 | 72.24 | 72.85 | 71.18 | 71.23 | 4,491,705 | -0.82(-1.14%) |
Jun 16, 2015 | 72.89 | 73.01 | 71.58 | 72.05 | 8,753,491 | -1.54(-2.09%) |
Jun 15, 2015 | 73.64 | 73.72 | 72.83 | 73.59 | 3,122,490 | -0.11(-0.15%) |
Jun 12, 2015 | 74.02 | 74.36 | 73.18 | 73.70 | 3,552,434 | -0.41(-0.55%) |
Jun 11, 2015 | 74.18 | 74.33 | 73.63 | 74.11 | 3,743,694 | +0.05(+0.07%) |
Jun 10, 2015 | 73.88 | 74.25 | 73.38 | 74.06 | 4,535,011 | +0.26(+0.35%) |
Jun 09, 2015 | 73.78 | 74.18 | 73.43 | 73.80 | 3,633,162 | +0.15(+0.20%) |
Jun 08, 2015 | 74.01 | 74.33 | 73.48 | 73.65 | 4,938,445 | -0.49(-0.66%) |
Jun 05, 2015 | 74.47 | 74.62 | 73.33 | 74.14 | 7,507,844 | -0.14(-0.20%) |
Jun 04, 2015 | 72.00 | 74.66 | 71.31 | 74.28 | 8,875,073 | +1.89(+2.62%) |
Jun 03, 2015 | 72.62 | 73.25 | 72.15 | 72.39 | 3,785,676 | +0.11(+0.15%) |
Jun 02, 2015 | 72.90 | 73.30 | 72.05 | 72.28 | 2,888,723 | -1.04(-1.42%) |
Jun 01, 2015 | 72.42 | 73.76 | 72.39 | 73.32 | 3,336,741 | +0.69(+0.95%) |
May 29, 2015 | 72.73 | 73.86 | 72.56 | 72.63 | 7,327,921 | -0.05(-0.07%) |
May 28, 2015 | 72.50 | 73.15 | 72.08 | 72.68 | 4,730,244 | +0.64(+0.89%) |
May 27, 2015 | 70.59 | 72.48 | 70.57 | 72.04 | 6,466,874 | +1.49(+2.11%) |
May 26, 2015 | 69.50 | 70.91 | 69.49 | 70.55 | 5,445,442 | +0.89(+1.28%) |
May 22, 2015 | 70.00 | 69.66 | 69.66 | 69.66 | 4,333,800 | -0.28(-0.40%) |
May 21, 2015 | 70.16 | 71.03 | 69.75 | 69.94 | 4,578,286 | -0.51(-0.72%) |
May 20, 2015 | 71.50 | 71.54 | 70.24 | 70.45 | 3,963,220 | -0.90(-1.26%) |
May 19, 2015 | 70.28 | 71.69 | 70.28 | 71.35 | 4,109,927 | -0.03(-0.04%) |
May 18, 2015 | 70.45 | 71.42 | 69.50 | 71.38 | 7,446,345 | +0.71(+1.00%) |
May 15, 2015 | 71.23 | 71.98 | 70.59 | 70.67 | 3,418,852 | -0.86(-1.20%) |
May 14, 2015 | 71.29 | 71.67 | 70.13 | 71.53 | 4,672,369 | +0.68(+0.96%) |
May 13, 2015 | 70.37 | 71.20 | 70.06 | 70.85 | 3,237,072 | +0.52(+0.74%) |
May 12, 2015 | 70.99 | 71.41 | 69.85 | 70.33 | 4,218,404 | -1.30(-1.81%) |
May 11, 2015 | 71.28 | 71.95 | 70.31 | 71.63 | 6,188,258 | +0.32(+0.45%) |
May 08, 2015 | 71.10 | 71.52 | 69.73 | 71.31 | 10,074,176 | +0.92(+1.31%) |
May 07, 2015 | 71.05 | 71.72 | 69.62 | 70.39 | 9,585,216 | -0.66(-0.93%) |
May 06, 2015 | 73.09 | 73.85 | 70.39 | 71.05 | 10,830,967 | -1.84(-2.52%) |
May 05, 2015 | 73.23 | 73.76 | 72.32 | 72.89 | 5,803,613 | -0.16(-0.22%) |
May 04, 2015 | 74.20 | 74.23 | 72.94 | 73.05 | 5,087,585 | -0.84(-1.14%) |
May 01, 2015 | 72.72 | 74.61 | 72.28 | 73.89 | 8,592,734 | +1.63(+2.26%) |
Apr 30, 2015 | 74.45 | 75.26 | 71.13 | 72.26 | 8,069,171 | -2.24(-3.01%) |
Apr 29, 2015 | 72.48 | 74.72 | 72.07 | 74.50 | 10,419,206 | +1.79(+2.46%) |
Apr 28, 2015 | 72.50 | 74.13 | 71.45 | 72.71 | 9,460,636 | +0.99(+1.38%) |
Apr 27, 2015 | 75.40 | 75.40 | 71.21 | 71.72 | 20,058,728 | -4.34(-5.71%) |
Apr 24, 2015 | 73.58 | 76.69 | 72.71 | 76.06 | 12,236,778 | +2.37(+3.22%) |
Apr 23, 2015 | 72.33 | 73.82 | 72.01 | 73.69 | 10,276,903 | +1.29(+1.78%) |
Apr 22, 2015 | 75.00 | 75.38 | 71.12 | 72.40 | 19,062,486 | -1.67(-2.25%) |
Apr 21, 2015 | 74.30 | 74.90 | 72.99 | 74.07 | 42,312,412 | +6.02(+8.85%) |
Apr 20, 2015 | 69.64 | 69.81 | 67.21 | 68.05 | 9,734,630 | -1.77(-2.54%) |
Apr 17, 2015 | 66.48 | 72.16 | 66.31 | 69.81 | 19,396,822 | +2.98(+4.46%) |
Apr 16, 2015 | 67.02 | 68.47 | 66.15 | 66.83 | 9,038,507 | +0.06(+0.10%) |
Apr 15, 2015 | 68.49 | 68.74 | 66.71 | 66.77 | 8,302,214 | -1.85(-2.70%) |
Apr 14, 2015 | 68.36 | 69.37 | 67.75 | 68.62 | 6,172,536 | +0.06(+0.09%) |
Apr 13, 2015 | 69.72 | 71.10 | 68.32 | 68.56 | 7,770,086 | -1.68(-2.39%) |
Apr 10, 2015 | 69.87 | 70.44 | 68.30 | 70.24 | 10,947,419 | +0.14(+0.21%) |
Apr 09, 2015 | 67.95 | 72.62 | 67.51 | 70.09 | 26,634,968 | +1.73(+2.54%) |
Apr 08, 2015 | 60.17 | 70.21 | 60.00 | 68.36 | 50,877,804 | +8.79(+14.76%) |
Apr 07, 2015 | 58.98 | 59.74 | 58.40 | 59.57 | 13,510,912 | +1.09(+1.86%) |
Apr 06, 2015 | 58.12 | 58.77 | 58.00 | 58.48 | 10,176,563 | +0.38(+0.66%) |
Apr 02, 2015 | 58.37 | 58.09 | 58.09 | 58.09 | 8,827,700 | +0.16(+0.27%) |
Apr 01, 2015 | 58.44 | 58.52 | 57.46 | 57.94 | 35,152,768 | -1.41(-2.38%) |
Mar 31, 2015 | 59.56 | 60.41 | 58.90 | 59.35 | 8,372,877 | -0.65(-1.08%) |
Mar 30, 2015 | 58.80 | 60.06 | 57.62 | 60.00 | 9,994,074 | -1.63(-2.64%) |
Mar 27, 2015 | 61.88 | 62.45 | 61.29 | 61.63 | 4,802,364 | -0.25(-0.40%) |
Mar 26, 2015 | 60.41 | 63.02 | 60.02 | 61.88 | 5,428,020 | +0.65(+1.06%) |
Mar 25, 2015 | 62.88 | 63.97 | 60.93 | 61.23 | 4,423,868 | -1.86(-2.95%) |
Mar 24, 2015 | 63.04 | 64.06 | 62.94 | 63.09 | 3,973,466 | -0.19(-0.30%) |
Mar 23, 2015 | 63.15 | 64.30 | 62.11 | 63.28 | 3,974,324 | +0.22(+0.35%) |
Mar 20, 2015 | 64.37 | 64.37 | 63.06 | 63.06 | 5,245,978 | -0.88(-1.38%) |
Mar 19, 2015 | 64.44 | 64.75 | 62.90 | 63.94 | 4,970,263 | -1.02(-1.57%) |
Mar 18, 2015 | 62.41 | 65.63 | 62.06 | 64.96 | 6,325,156 | +2.24(+3.57%) |
Mar 17, 2015 | 60.47 | 62.84 | 60.47 | 62.72 | 3,630,339 | +1.45(+2.37%) |
Mar 16, 2015 | 60.36 | 61.30 | 59.94 | 61.27 | 5,429,151 | +1.51(+2.53%) |
Mar 13, 2015 | 61.26 | 61.39 | 59.19 | 59.76 | 7,191,090 | -2.54(-4.08%) |
Mar 12, 2015 | 59.07 | 62.45 | 59.05 | 62.30 | 11,356,372 | +3.30(+5.59%) |
Mar 11, 2015 | 55.64 | 59.92 | 55.25 | 59.00 | 12,635,015 | +3.70(+6.68%) |
Mar 10, 2015 | 55.27 | 55.94 | 54.81 | 55.30 | 2,784,587 | -0.44(-0.78%) |
Mar 09, 2015 | 55.76 | 56.00 | 55.14 | 55.74 | 1,853,177 | +0.30(+0.54%) |
Mar 06, 2015 | 56.43 | 56.64 | 55.17 | 55.44 | 2,302,150 | -1.25(-2.20%) |
Mar 05, 2015 | 56.26 | 58.26 | 56.16 | 56.69 | 4,946,587 | +1.08(+1.94%) |
Mar 04, 2015 | 55.79 | 55.95 | 54.89 | 55.60 | 3,810,065 | +0.17(+0.31%) |
Mar 03, 2015 | 56.76 | 57.20 | 55.00 | 55.44 | 6,509,035 | -2.45(-4.24%) |