Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.28 | 46.64 | 45.92 | 46.35 | 355,942 | +0.13(+0.28%) |
Oct 29, 2015 | 46.45 | 46.45 | 45.86 | 46.23 | 414,762 | -0.44(-0.94%) |
Oct 28, 2015 | 45.83 | 46.66 | 45.55 | 46.66 | 280,794 | +1.00(+2.20%) |
Oct 27, 2015 | 46.71 | 46.79 | 45.47 | 45.66 | 455,665 | -1.20(-2.56%) |
Oct 26, 2015 | 46.46 | 46.95 | 46.32 | 46.86 | 360,269 | +0.39(+0.85%) |
Oct 23, 2015 | 46.67 | 46.82 | 46.07 | 46.47 | 302,678 | +0.21(+0.44%) |
Oct 22, 2015 | 46.09 | 46.66 | 45.87 | 46.26 | 313,540 | +0.35(+0.77%) |
Oct 21, 2015 | 47.08 | 47.37 | 45.87 | 45.91 | 368,872 | -0.76(-1.63%) |
Oct 20, 2015 | 46.53 | 47.09 | 46.31 | 46.67 | 262,554 | +0.08(+0.17%) |
Oct 19, 2015 | 46.53 | 47.09 | 46.37 | 46.59 | 377,844 | -0.02(-0.04%) |
Oct 16, 2015 | 46.29 | 46.73 | 46.09 | 46.61 | 338,975 | +0.38(+0.82%) |
Oct 15, 2015 | 46.03 | 46.69 | 45.63 | 46.23 | 410,583 | +0.27(+0.58%) |
Oct 14, 2015 | 46.74 | 46.98 | 45.91 | 45.97 | 363,269 | -0.62(-1.32%) |
Oct 13, 2015 | 47.12 | 47.45 | 46.58 | 46.59 | 351,611 | -0.71(-1.50%) |
Oct 12, 2015 | 47.23 | 47.37 | 46.87 | 47.29 | 365,535 | +0.09(+0.20%) |
Oct 09, 2015 | 47.31 | 47.46 | 47.11 | 47.20 | 344,821 | -0.01(-0.02%) |
Oct 08, 2015 | 46.36 | 47.29 | 46.14 | 47.21 | 404,715 | +0.91(+1.97%) |
Oct 07, 2015 | 45.61 | 46.54 | 45.23 | 46.30 | 426,936 | +1.04(+2.30%) |
Oct 06, 2015 | 45.34 | 45.77 | 45.17 | 45.26 | 453,558 | -0.09(-0.19%) |
Oct 05, 2015 | 45.03 | 45.53 | 44.70 | 45.34 | 724,764 | +0.60(+1.33%) |
Oct 02, 2015 | 44.04 | 44.75 | 43.78 | 44.74 | 599,430 | +0.66(+1.51%) |
Oct 01, 2015 | 44.29 | 44.35 | 43.56 | 44.08 | 639,255 | -0.08(-0.17%) |
Sep 30, 2015 | 45.09 | 45.09 | 44.11 | 44.16 | 841,067 | +0.41(+0.94%) |
Sep 29, 2015 | 43.86 | 44.19 | 42.99 | 43.75 | 1,001,206 | +0.55(+1.26%) |
Sep 28, 2015 | 43.72 | 43.94 | 42.98 | 43.20 | 661,670 | -0.82(-1.86%) |
Sep 25, 2015 | 44.33 | 44.59 | 43.61 | 44.02 | 656,010 | +0.26(+0.58%) |
Sep 24, 2015 | 43.30 | 44.00 | 42.92 | 43.76 | 1,073,299 | +0.22(+0.51%) |
Sep 23, 2015 | 43.75 | 44.09 | 43.06 | 43.54 | 755,864 | -0.20(-0.47%) |
Sep 22, 2015 | 42.87 | 45.06 | 42.72 | 43.75 | 2,029,162 | -2.76(-5.94%) |
Sep 21, 2015 | 46.35 | 47.09 | 46.00 | 46.51 | 1,127,796 | +0.44(+0.96%) |
Sep 18, 2015 | 46.72 | 46.82 | 45.97 | 46.07 | 698,971 | -1.42(-3.00%) |
Sep 17, 2015 | 47.78 | 48.27 | 47.20 | 47.49 | 470,811 | -0.26(-0.55%) |
Sep 16, 2015 | 47.34 | 47.97 | 47.08 | 47.75 | 500,211 | +0.54(+1.14%) |
Sep 15, 2015 | 46.60 | 47.36 | 46.18 | 47.22 | 687,101 | +0.91(+1.97%) |
Sep 14, 2015 | 46.48 | 46.71 | 46.20 | 46.30 | 281,618 | +0.17(+0.37%) |
Sep 11, 2015 | 46.36 | 46.36 | 45.77 | 46.13 | 364,632 | -0.32(-0.68%) |
Sep 10, 2015 | 46.69 | 46.95 | 46.21 | 46.45 | 336,513 | -0.11(-0.24%) |
Sep 09, 2015 | 47.20 | 47.37 | 46.45 | 46.56 | 273,192 | -0.32(-0.69%) |
Sep 08, 2015 | 46.55 | 46.93 | 46.25 | 46.88 | 292,192 | +1.01(+2.21%) |
Sep 04, 2015 | 45.99 | 45.87 | 45.87 | 45.87 | 299,373 | -0.74(-1.59%) |
Sep 03, 2015 | 46.07 | 46.84 | 46.03 | 46.61 | 394,933 | +0.89(+1.94%) |
Sep 02, 2015 | 46.07 | 46.07 | 45.16 | 45.73 | 503,933 | +0.29(+0.64%) |
Sep 01, 2015 | 45.75 | 46.53 | 45.29 | 45.44 | 621,508 | -1.09(-2.35%) |
Aug 31, 2015 | 46.12 | 47.14 | 46.06 | 46.53 | 565,664 | +0.30(+0.65%) |
Aug 28, 2015 | 45.50 | 46.35 | 45.50 | 46.23 | 284,951 | +0.44(+0.97%) |
Aug 27, 2015 | 45.82 | 46.17 | 44.88 | 45.78 | 447,764 | +0.29(+0.64%) |
Aug 26, 2015 | 45.17 | 45.61 | 44.16 | 45.50 | 356,619 | +1.32(+2.99%) |
Aug 25, 2015 | 45.19 | 45.47 | 44.14 | 44.17 | 485,848 | -0.24(-0.54%) |
Aug 24, 2015 | 43.59 | 46.03 | 43.24 | 44.41 | 604,022 | -1.68(-3.64%) |
Aug 21, 2015 | 46.82 | 46.95 | 45.79 | 46.09 | 352,784 | -1.12(-2.37%) |
Aug 20, 2015 | 47.89 | 48.09 | 47.14 | 47.21 | 278,710 | -1.18(-2.45%) |
Aug 19, 2015 | 48.74 | 48.74 | 48.20 | 48.39 | 318,427 | -0.41(-0.84%) |
Aug 18, 2015 | 48.59 | 48.89 | 48.38 | 48.80 | 277,754 | +0.13(+0.26%) |
Aug 17, 2015 | 47.66 | 48.67 | 47.44 | 48.67 | 242,689 | +0.82(+1.71%) |
Aug 14, 2015 | 47.75 | 48.11 | 47.54 | 47.86 | 190,957 | +0.16(+0.34%) |
Aug 13, 2015 | 47.14 | 47.87 | 46.81 | 47.69 | 197,716 | +0.58(+1.23%) |
Aug 12, 2015 | 47.18 | 47.46 | 46.24 | 47.11 | 333,655 | -0.58(-1.22%) |
Aug 11, 2015 | 47.91 | 47.97 | 47.36 | 47.69 | 260,786 | -0.70(-1.44%) |
Aug 10, 2015 | 47.92 | 48.45 | 47.68 | 48.39 | 376,594 | +0.66(+1.37%) |
Aug 07, 2015 | 47.34 | 47.79 | 47.23 | 47.74 | 276,723 | +0.31(+0.65%) |
Aug 06, 2015 | 47.96 | 47.96 | 47.01 | 47.43 | 237,490 | -0.48(-1.00%) |
Aug 05, 2015 | 47.22 | 48.18 | 47.21 | 47.91 | 323,991 | +0.71(+1.50%) |
Aug 04, 2015 | 47.41 | 47.69 | 47.09 | 47.20 | 267,431 | -0.26(-0.56%) |