Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 51.04 | 51.06 | 50.59 | 50.93 | 392,426 | -0.03(-0.06%) |
Oct 29, 2015 | 51.00 | 51.36 | 50.79 | 50.96 | 278,908 | -0.11(-0.21%) |
Oct 28, 2015 | 49.94 | 51.07 | 49.94 | 51.07 | 311,550 | +1.20(+2.41%) |
Oct 27, 2015 | 50.08 | 50.33 | 49.38 | 49.87 | 234,470 | -0.44(-0.87%) |
Oct 26, 2015 | 50.62 | 51.04 | 50.20 | 50.30 | 301,742 | -0.35(-0.68%) |
Oct 23, 2015 | 50.59 | 50.96 | 50.32 | 50.65 | 262,671 | +0.27(+0.53%) |
Oct 22, 2015 | 50.00 | 50.39 | 49.39 | 50.38 | 314,632 | +0.70(+1.41%) |
Oct 21, 2015 | 50.22 | 50.29 | 49.55 | 49.68 | 110,055 | -0.38(-0.77%) |
Oct 20, 2015 | 50.11 | 50.42 | 49.84 | 50.07 | 111,195 | +0.02(+0.05%) |
Oct 19, 2015 | 49.94 | 50.24 | 49.62 | 50.04 | 132,064 | -0.09(-0.18%) |
Oct 16, 2015 | 50.30 | 50.42 | 49.86 | 50.14 | 157,240 | -0.17(-0.34%) |
Oct 15, 2015 | 50.12 | 50.41 | 49.60 | 50.30 | 209,664 | +0.38(+0.76%) |
Oct 14, 2015 | 50.43 | 50.58 | 49.62 | 49.93 | 196,125 | -0.46(-0.92%) |
Oct 13, 2015 | 50.14 | 50.62 | 49.77 | 50.39 | 253,476 | -0.02(-0.03%) |
Oct 12, 2015 | 50.26 | 50.67 | 50.04 | 50.40 | 211,081 | +0.06(+0.12%) |
Oct 09, 2015 | 49.60 | 50.43 | 49.46 | 50.34 | 459,639 | +0.92(+1.85%) |
Oct 08, 2015 | 49.30 | 49.88 | 49.03 | 49.43 | 315,993 | +0.18(+0.36%) |
Oct 07, 2015 | 48.53 | 49.47 | 48.52 | 49.25 | 488,429 | +0.85(+1.77%) |
Oct 06, 2015 | 48.70 | 49.01 | 48.27 | 48.40 | 355,659 | -0.31(-0.63%) |
Oct 05, 2015 | 47.99 | 48.97 | 47.92 | 48.70 | 396,531 | +1.12(+2.36%) |
Oct 02, 2015 | 46.62 | 47.61 | 46.38 | 47.58 | 245,128 | +0.56(+1.20%) |
Oct 01, 2015 | 46.95 | 47.21 | 46.75 | 47.02 | 255,177 | +0.20(+0.43%) |
Sep 30, 2015 | 46.67 | 47.05 | 46.11 | 46.82 | 334,159 | +0.51(+1.10%) |
Sep 29, 2015 | 45.66 | 46.36 | 45.29 | 46.31 | 358,562 | +0.79(+1.74%) |
Sep 28, 2015 | 45.68 | 46.01 | 45.42 | 45.52 | 317,933 | -0.45(-0.99%) |
Sep 25, 2015 | 45.89 | 46.39 | 45.56 | 45.97 | 308,816 | +0.47(+1.03%) |
Sep 24, 2015 | 46.08 | 46.66 | 45.29 | 45.50 | 975,378 | -0.95(-2.05%) |
Sep 23, 2015 | 46.93 | 46.93 | 46.31 | 46.46 | 428,733 | -0.42(-0.89%) |
Sep 22, 2015 | 47.43 | 47.50 | 46.78 | 46.87 | 354,140 | -0.89(-1.87%) |
Sep 21, 2015 | 47.72 | 48.13 | 47.43 | 47.76 | 400,699 | +0.28(+0.60%) |
Sep 18, 2015 | 47.22 | 47.85 | 47.21 | 47.48 | 431,183 | -0.18(-0.37%) |
Sep 17, 2015 | 47.96 | 48.02 | 47.41 | 47.66 | 362,617 | -0.32(-0.66%) |
Sep 16, 2015 | 47.72 | 48.02 | 47.35 | 47.97 | 215,245 | +0.23(+0.48%) |
Sep 15, 2015 | 47.41 | 47.81 | 47.06 | 47.74 | 160,787 | +0.35(+0.75%) |
Sep 14, 2015 | 47.69 | 47.86 | 47.13 | 47.39 | 159,694 | -0.28(-0.58%) |
Sep 11, 2015 | 47.40 | 47.73 | 47.13 | 47.66 | 196,335 | +0.04(+0.08%) |
Sep 10, 2015 | 47.93 | 48.09 | 47.51 | 47.63 | 299,162 | -0.30(-0.63%) |
Sep 09, 2015 | 48.54 | 48.75 | 47.81 | 47.93 | 141,873 | -0.41(-0.84%) |
Sep 08, 2015 | 48.10 | 48.42 | 47.63 | 48.33 | 122,209 | +0.81(+1.70%) |
Sep 04, 2015 | 47.74 | 47.53 | 47.53 | 47.53 | 127,181 | -0.69(-1.44%) |
Sep 03, 2015 | 47.33 | 48.46 | 47.33 | 48.22 | 252,176 | +1.00(+2.12%) |
Sep 02, 2015 | 47.46 | 47.64 | 46.87 | 47.22 | 380,516 | +0.20(+0.43%) |
Sep 01, 2015 | 47.16 | 47.59 | 46.98 | 47.02 | 306,129 | -0.85(-1.78%) |
Aug 31, 2015 | 48.25 | 48.38 | 47.76 | 47.87 | 260,098 | -0.68(-1.40%) |
Aug 28, 2015 | 48.30 | 48.60 | 48.12 | 48.55 | 245,925 | +0.03(+0.06%) |
Aug 27, 2015 | 48.06 | 48.82 | 47.73 | 48.52 | 237,814 | +0.92(+1.92%) |
Aug 26, 2015 | 47.60 | 47.70 | 46.66 | 47.60 | 343,510 | +0.75(+1.61%) |
Aug 25, 2015 | 47.74 | 47.90 | 46.81 | 46.85 | 580,817 | -0.03(-0.07%) |
Aug 24, 2015 | 46.21 | 48.20 | 45.99 | 46.88 | 563,077 | -1.41(-2.93%) |
Aug 21, 2015 | 49.24 | 49.35 | 48.24 | 48.29 | 268,969 | -1.32(-2.66%) |
Aug 20, 2015 | 49.74 | 50.06 | 49.61 | 49.61 | 235,796 | -0.62(-1.23%) |
Aug 19, 2015 | 50.36 | 50.49 | 49.77 | 50.23 | 217,119 | -0.39(-0.77%) |
Aug 18, 2015 | 50.54 | 51.06 | 50.41 | 50.62 | 161,931 | +0.04(+0.08%) |
Aug 17, 2015 | 50.55 | 50.64 | 49.92 | 50.58 | 199,621 | +0.14(+0.27%) |
Aug 14, 2015 | 50.23 | 50.61 | 50.00 | 50.45 | 219,002 | +0.31(+0.61%) |
Aug 13, 2015 | 49.43 | 50.37 | 49.39 | 50.14 | 263,937 | +0.61(+1.23%) |
Aug 12, 2015 | 49.65 | 49.92 | 48.87 | 49.53 | 547,295 | -0.45(-0.90%) |
Aug 11, 2015 | 50.11 | 50.65 | 49.71 | 49.98 | 381,053 | -0.50(-1.00%) |
Aug 10, 2015 | 50.50 | 51.02 | 50.42 | 50.48 | 431,118 | +0.26(+0.52%) |
Aug 07, 2015 | 50.06 | 50.44 | 49.68 | 50.22 | 360,941 | +0.17(+0.34%) |
Aug 06, 2015 | 49.72 | 50.33 | 49.40 | 50.06 | 445,925 | +0.33(+0.66%) |
Aug 05, 2015 | 49.72 | 49.88 | 49.25 | 49.73 | 538,139 | +0.47(+0.95%) |
Aug 04, 2015 | 47.70 | 49.70 | 47.54 | 49.26 | 892,105 | +3.46(+7.55%) |