Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.89 | 46.90 | 46.54 | 46.62 | 19,374 | -0.21(-0.44%) |
Oct 29, 2015 | 46.74 | 46.86 | 46.69 | 46.82 | 16,101 | -0.26(-0.55%) |
Oct 28, 2015 | 46.82 | 47.08 | 46.68 | 47.08 | 41,886 | +0.40(+0.86%) |
Oct 27, 2015 | 46.68 | 46.73 | 46.60 | 46.68 | 14,266 | -0.24(-0.51%) |
Oct 26, 2015 | 46.98 | 47.02 | 46.82 | 46.92 | 15,165 | -0.15(-0.32%) |
Oct 23, 2015 | 46.93 | 47.19 | 46.89 | 47.07 | 44,775 | +0.11(+0.23%) |
Oct 22, 2015 | 46.65 | 47.20 | 46.65 | 46.97 | 26,401 | +0.58(+1.25%) |
Oct 21, 2015 | 46.54 | 46.62 | 46.38 | 46.38 | 99,653 | +0.55(+1.20%) |
Oct 20, 2015 | 45.87 | 46.03 | 45.84 | 45.84 | 196,098 | -0.49(-1.06%) |
Oct 19, 2015 | 46.13 | 46.33 | 46.13 | 46.33 | 18,772 | -0.02(-0.04%) |
Oct 16, 2015 | 46.28 | 46.34 | 46.11 | 46.34 | 37,183 | -0.37(-0.80%) |
Oct 15, 2015 | 46.36 | 46.72 | 46.35 | 46.72 | 50,659 | +1.30(+2.86%) |
Oct 14, 2015 | 45.64 | 45.74 | 45.37 | 45.42 | 681,697 | -0.24(-0.53%) |
Oct 13, 2015 | 45.74 | 45.99 | 45.64 | 45.66 | 37,635 | -0.13(-0.29%) |
Oct 12, 2015 | 45.86 | 45.86 | 45.64 | 45.79 | 17,703 | +0.06(+0.13%) |
Oct 09, 2015 | 45.79 | 45.88 | 45.67 | 45.74 | 13,411 | -0.04(-0.09%) |
Oct 08, 2015 | 45.51 | 45.84 | 45.39 | 45.78 | 36,433 | +0.05(+0.11%) |
Oct 07, 2015 | 45.69 | 45.81 | 45.52 | 45.73 | 30,862 | +0.37(+0.83%) |
Oct 06, 2015 | 45.34 | 45.51 | 45.19 | 45.35 | 37,640 | -0.34(-0.75%) |
Oct 05, 2015 | 45.22 | 45.79 | 45.22 | 45.69 | 83,801 | +1.01(+2.27%) |
Oct 02, 2015 | 43.73 | 44.68 | 43.73 | 44.68 | 58,274 | +0.52(+1.17%) |
Oct 01, 2015 | 44.26 | 44.26 | 43.95 | 44.16 | 81,291 | -0.24(-0.54%) |
Sep 30, 2015 | 43.90 | 44.40 | 43.82 | 44.40 | 35,622 | +0.98(+2.26%) |
Sep 29, 2015 | 43.24 | 43.53 | 43.19 | 43.42 | 220,350 | -0.12(-0.27%) |
Sep 28, 2015 | 43.94 | 44.01 | 43.39 | 43.54 | 65,967 | -0.43(-0.98%) |
Sep 25, 2015 | 44.02 | 44.19 | 43.67 | 43.97 | 92,937 | +1.08(+2.52%) |
Sep 24, 2015 | 42.81 | 42.94 | 42.41 | 42.89 | 133,450 | -0.29(-0.67%) |
Sep 23, 2015 | 43.15 | 43.28 | 43.02 | 43.18 | 25,691 | +0.03(+0.08%) |
Sep 22, 2015 | 43.15 | 43.34 | 42.95 | 43.15 | 23,189 | -0.57(-1.31%) |
Sep 21, 2015 | 43.77 | 43.95 | 43.66 | 43.72 | 47,059 | +0.07(+0.17%) |
Sep 18, 2015 | 43.72 | 43.99 | 43.56 | 43.65 | 24,064 | -1.07(-2.40%) |
Sep 17, 2015 | 44.48 | 45.13 | 44.48 | 44.72 | 57,984 | -0.07(-0.17%) |
Sep 16, 2015 | 44.47 | 44.82 | 44.47 | 44.80 | 27,905 | +0.07(+0.15%) |
Sep 15, 2015 | 44.39 | 44.81 | 44.39 | 44.73 | 44,434 | +0.37(+0.84%) |
Sep 14, 2015 | 44.26 | 44.35 | 44.20 | 44.35 | 82,368 | +0.11(+0.25%) |
Sep 11, 2015 | 43.81 | 44.26 | 43.81 | 44.25 | 15,279 | +0.45(+1.02%) |
Sep 10, 2015 | 43.52 | 43.90 | 43.52 | 43.80 | 55,450 | +0.48(+1.11%) |
Sep 09, 2015 | 44.04 | 44.04 | 43.27 | 43.32 | 138,807 | -0.65(-1.48%) |
Sep 08, 2015 | 43.56 | 43.97 | 43.54 | 43.96 | 115,836 | +0.72(+1.67%) |
Sep 04, 2015 | 43.24 | 43.24 | 43.24 | 43.24 | 26,576 | -1.24(-2.79%) |
Sep 03, 2015 | 44.39 | 44.69 | 44.21 | 44.48 | 26,514 | +0.25(+0.56%) |
Sep 02, 2015 | 44.23 | 44.45 | 43.78 | 44.23 | 91,510 | +0.43(+0.99%) |
Sep 01, 2015 | 44.14 | 44.18 | 43.74 | 43.80 | 242,774 | -1.83(-4.01%) |
Aug 31, 2015 | 45.68 | 45.91 | 45.55 | 45.63 | 24,305 | -0.23(-0.51%) |
Aug 28, 2015 | 45.76 | 45.98 | 45.62 | 45.86 | 100,510 | +0.16(+0.35%) |
Aug 27, 2015 | 44.80 | 45.77 | 44.70 | 45.70 | 413,061 | +1.01(+2.25%) |
Aug 26, 2015 | 43.71 | 44.82 | 43.71 | 44.70 | 77,239 | +1.51(+3.50%) |
Aug 25, 2015 | 43.28 | 44.60 | 43.08 | 43.18 | 102,520 | +0.32(+0.76%) |
Aug 24, 2015 | 41.14 | 43.62 | 40.21 | 42.86 | 297,174 | -1.80(-4.02%) |
Aug 21, 2015 | 45.64 | 45.93 | 44.65 | 44.65 | 363,683 | -1.43(-3.10%) |
Aug 20, 2015 | 46.98 | 46.98 | 46.08 | 46.08 | 453,233 | -1.36(-2.87%) |
Aug 19, 2015 | 47.46 | 47.57 | 47.27 | 47.45 | 93,295 | -0.47(-0.97%) |
Aug 18, 2015 | 47.90 | 48.11 | 47.82 | 47.91 | 41,426 | -0.29(-0.60%) |
Aug 17, 2015 | 48.02 | 48.30 | 48.02 | 48.21 | 17,069 | +0.17(+0.35%) |
Aug 14, 2015 | 47.72 | 48.04 | 47.72 | 48.04 | 37,318 | +0.28(+0.59%) |
Aug 13, 2015 | 47.43 | 47.81 | 47.43 | 47.76 | 17,282 | +0.25(+0.52%) |
Aug 12, 2015 | 47.19 | 47.61 | 46.91 | 47.51 | 77,833 | -0.15(-0.31%) |
Aug 11, 2015 | 47.86 | 47.93 | 47.53 | 47.66 | 77,597 | -0.68(-1.41%) |
Aug 10, 2015 | 47.89 | 48.41 | 47.89 | 48.34 | 59,227 | +0.93(+1.96%) |
Aug 07, 2015 | 47.27 | 47.44 | 47.27 | 47.41 | 101,979 | +0.03(+0.06%) |
Aug 06, 2015 | 47.42 | 47.46 | 47.28 | 47.38 | 35,475 | -0.22(-0.47%) |
Aug 05, 2015 | 47.54 | 47.80 | 47.54 | 47.61 | 64,597 | +0.17(+0.35%) |
Aug 04, 2015 | 47.07 | 47.44 | 47.07 | 47.44 | 39,221 | +0.10(+0.21%) |