Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.07 | 49.10 | 49.01 | 49.10 | 27,724 | +0.08(+0.17%) |
Oct 29, 2015 | 49.12 | 49.12 | 48.96 | 49.01 | 69,329 | +0.00(+0.01%) |
Oct 28, 2015 | 49.13 | 49.13 | 48.98 | 49.01 | 21,420 | -0.06(-0.13%) |
Oct 27, 2015 | 49.10 | 49.11 | 49.02 | 49.08 | 33,384 | +0.01(+0.01%) |
Oct 26, 2015 | 49.01 | 49.09 | 49.01 | 49.07 | 27,296 | +0.07(+0.14%) |
Oct 23, 2015 | 49.03 | 49.03 | 48.97 | 49.00 | 25,453 | -0.05(-0.11%) |
Oct 22, 2015 | 49.09 | 49.09 | 48.96 | 49.05 | 39,667 | -0.04(-0.08%) |
Oct 21, 2015 | 49.08 | 49.13 | 49.04 | 49.09 | 56,681 | +0.08(+0.16%) |
Oct 20, 2015 | 49.01 | 49.01 | 48.94 | 49.01 | 36,588 | -0.03(-0.07%) |
Oct 19, 2015 | 49.06 | 49.07 | 48.98 | 49.04 | 36,227 | -0.00(-0.01%) |
Oct 16, 2015 | 49.10 | 49.11 | 49.01 | 49.05 | 32,136 | +0.04(+0.08%) |
Oct 15, 2015 | 49.08 | 49.10 | 49.00 | 49.01 | 31,514 | -0.11(-0.23%) |
Oct 14, 2015 | 49.01 | 49.14 | 49.01 | 49.12 | 14,099 | +0.11(+0.22%) |
Oct 13, 2015 | 49.10 | 49.10 | 48.91 | 49.01 | 16,050 | -0.09(-0.18%) |
Oct 12, 2015 | 49.00 | 49.14 | 48.95 | 49.10 | 73,575 | +0.13(+0.27%) |
Oct 09, 2015 | 49.01 | 49.06 | 48.97 | 48.97 | 24,808 | -0.01(-0.03%) |
Oct 08, 2015 | 49.11 | 49.11 | 48.97 | 48.98 | 37,305 | -0.05(-0.09%) |
Oct 07, 2015 | 49.00 | 49.10 | 48.92 | 49.03 | 173,453 | -0.09(-0.19%) |
Oct 06, 2015 | 49.01 | 49.14 | 48.98 | 49.12 | 61,506 | +0.18(+0.38%) |
Oct 05, 2015 | 49.06 | 49.07 | 48.93 | 48.94 | 36,712 | -0.15(-0.32%) |
Oct 02, 2015 | 49.13 | 49.14 | 49.01 | 49.09 | 10,725 | +0.15(+0.30%) |
Oct 01, 2015 | 49.00 | 49.03 | 48.88 | 48.94 | 23,361 | -0.04(-0.07%) |
Sep 30, 2015 | 48.95 | 48.98 | 48.83 | 48.98 | 18,658 | -0.01(-0.03%) |
Sep 29, 2015 | 48.84 | 49.01 | 48.84 | 48.99 | 39,760 | +0.07(+0.14%) |
Sep 28, 2015 | 48.80 | 48.93 | 48.80 | 48.93 | 34,366 | +0.10(+0.21%) |
Sep 25, 2015 | 48.70 | 48.82 | 48.70 | 48.82 | 28,800 | +0.04(+0.08%) |
Sep 24, 2015 | 48.83 | 48.83 | 48.73 | 48.78 | 20,795 | +0.08(+0.16%) |
Sep 23, 2015 | 48.74 | 48.74 | 48.65 | 48.70 | 13,774 | -0.04(-0.08%) |
Sep 22, 2015 | 48.71 | 48.78 | 48.65 | 48.74 | 48,342 | +0.23(+0.47%) |
Sep 21, 2015 | 48.59 | 48.60 | 48.51 | 48.51 | 20,275 | -0.09(-0.18%) |
Sep 18, 2015 | 48.58 | 48.66 | 48.54 | 48.60 | 35,090 | +0.08(+0.17%) |
Sep 17, 2015 | 48.44 | 48.55 | 48.36 | 48.52 | 24,145 | +0.19(+0.39%) |
Sep 16, 2015 | 48.29 | 48.37 | 48.27 | 48.33 | 68,431 | +0.08(+0.17%) |
Sep 15, 2015 | 48.44 | 48.44 | 48.25 | 48.25 | 71,278 | -0.20(-0.42%) |
Sep 14, 2015 | 48.45 | 48.46 | 48.41 | 48.45 | 19,599 | +0.02(+0.03%) |
Sep 11, 2015 | 48.41 | 48.51 | 48.41 | 48.43 | 12,679 | +0.04(+0.09%) |
Sep 10, 2015 | 48.42 | 48.48 | 48.38 | 48.39 | 57,982 | -0.11(-0.22%) |
Sep 09, 2015 | 48.43 | 48.53 | 48.39 | 48.50 | 25,026 | +0.08(+0.16%) |
Sep 08, 2015 | 48.48 | 48.50 | 48.38 | 48.42 | 69,433 | -0.12(-0.25%) |
Sep 04, 2015 | 48.57 | 48.54 | 48.54 | 48.54 | 14,376 | +0.03(+0.05%) |
Sep 03, 2015 | 48.48 | 48.65 | 48.47 | 48.51 | 50,825 | +0.04(+0.08%) |
Sep 02, 2015 | 48.50 | 48.55 | 48.44 | 48.48 | 32,013 | -0.15(-0.31%) |
Sep 01, 2015 | 48.60 | 48.63 | 48.54 | 48.63 | 38,562 | +0.15(+0.31%) |
Aug 31, 2015 | 48.60 | 48.60 | 48.39 | 48.47 | 26,320 | +0.08(+0.16%) |
Aug 28, 2015 | 48.47 | 48.59 | 48.39 | 48.40 | 52,249 | -0.11(-0.23%) |
Aug 27, 2015 | 48.51 | 48.52 | 48.37 | 48.51 | 23,832 | +0.14(+0.28%) |
Aug 26, 2015 | 48.46 | 48.55 | 48.32 | 48.37 | 57,025 | -0.26(-0.54%) |
Aug 25, 2015 | 49.05 | 49.14 | 48.54 | 48.64 | 43,902 | +0.06(+0.12%) |
Aug 24, 2015 | 48.96 | 48.96 | 48.55 | 48.58 | 64,896 | -0.14(-0.28%) |
Aug 21, 2015 | 48.65 | 48.77 | 48.63 | 48.72 | 57,712 | -0.04(-0.08%) |
Aug 20, 2015 | 48.72 | 48.76 | 48.68 | 48.75 | 37,824 | +0.03(+0.07%) |
Aug 19, 2015 | 48.60 | 48.72 | 48.59 | 48.72 | 48,736 | +0.12(+0.25%) |
Aug 18, 2015 | 48.62 | 48.65 | 48.52 | 48.60 | 26,161 | +0.03(+0.07%) |
Aug 17, 2015 | 48.63 | 48.67 | 48.56 | 48.57 | 37,820 | -0.05(-0.09%) |
Aug 14, 2015 | 48.62 | 48.68 | 48.53 | 48.61 | 33,977 | -0.01(-0.02%) |
Aug 13, 2015 | 48.60 | 48.68 | 48.51 | 48.62 | 20,799 | +0.15(+0.30%) |
Aug 12, 2015 | 48.70 | 48.72 | 48.47 | 48.48 | 104,990 | -0.20(-0.42%) |
Aug 11, 2015 | 48.64 | 48.69 | 48.56 | 48.68 | 40,672 | +0.18(+0.37%) |
Aug 10, 2015 | 48.52 | 48.53 | 48.42 | 48.50 | 39,219 | -0.10(-0.20%) |
Aug 07, 2015 | 48.55 | 48.62 | 48.49 | 48.60 | 40,908 | +0.11(+0.23%) |
Aug 06, 2015 | 48.43 | 48.55 | 48.43 | 48.49 | 53,781 | +0.07(+0.15%) |
Aug 05, 2015 | 48.53 | 48.53 | 48.40 | 48.41 | 34,503 | -0.12(-0.25%) |
Aug 04, 2015 | 48.45 | 48.59 | 48.45 | 48.53 | 42,269 | -0.09(-0.19%) |