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%) |