Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.09 | 46.43 | 45.54 | 46.14 | 467,205 | +0.37(+0.81%) |
Oct 29, 2015 | 46.59 | 46.82 | 45.73 | 45.77 | 303,054 | -1.05(-2.24%) |
Oct 28, 2015 | 45.86 | 46.88 | 45.52 | 46.82 | 482,994 | +1.09(+2.39%) |
Oct 27, 2015 | 45.94 | 46.52 | 45.26 | 45.72 | 577,001 | -0.36(-0.78%) |
Oct 26, 2015 | 45.82 | 46.80 | 45.35 | 46.09 | 285,716 | -0.15(-0.32%) |
Oct 23, 2015 | 46.17 | 46.33 | 45.25 | 46.23 | 743,708 | +0.40(+0.87%) |
Oct 22, 2015 | 46.09 | 46.41 | 45.55 | 45.84 | 614,877 | +0.03(+0.06%) |
Oct 21, 2015 | 45.86 | 46.13 | 45.18 | 45.81 | 366,541 | +0.08(+0.18%) |
Oct 20, 2015 | 45.73 | 45.80 | 45.21 | 45.72 | 314,871 | -0.09(-0.20%) |
Oct 19, 2015 | 45.59 | 46.37 | 45.50 | 45.82 | 542,046 | -0.01(-0.02%) |
Oct 16, 2015 | 45.51 | 45.86 | 45.19 | 45.83 | 327,162 | +0.25(+0.55%) |
Oct 15, 2015 | 44.86 | 45.71 | 44.86 | 45.58 | 578,930 | +0.53(+1.17%) |
Oct 14, 2015 | 45.57 | 46.45 | 44.99 | 45.05 | 454,561 | -0.18(-0.39%) |
Oct 13, 2015 | 46.08 | 46.43 | 44.59 | 45.22 | 429,692 | -1.14(-2.46%) |
Oct 12, 2015 | 46.88 | 47.03 | 46.03 | 46.36 | 503,139 | -0.63(-1.34%) |
Oct 09, 2015 | 46.34 | 47.10 | 45.81 | 46.99 | 702,015 | +0.90(+1.95%) |
Oct 08, 2015 | 46.05 | 46.12 | 45.49 | 46.09 | 497,648 | -0.15(-0.32%) |
Oct 07, 2015 | 46.14 | 46.33 | 45.42 | 46.24 | 701,465 | +0.34(+0.75%) |
Oct 06, 2015 | 45.79 | 46.02 | 45.14 | 45.90 | 508,203 | -0.22(-0.48%) |
Oct 05, 2015 | 45.62 | 46.34 | 45.48 | 46.12 | 984,091 | +0.95(+2.11%) |
Oct 02, 2015 | 44.03 | 45.68 | 43.61 | 45.17 | 616,723 | +0.68(+1.52%) |
Oct 01, 2015 | 44.48 | 44.70 | 43.50 | 44.49 | 699,869 | +0.21(+0.48%) |
Sep 30, 2015 | 44.19 | 45.94 | 43.55 | 44.28 | 1,231,343 | +0.80(+1.83%) |
Sep 29, 2015 | 45.16 | 45.64 | 42.72 | 43.48 | 3,303,180 | -1.57(-3.48%) |
Sep 28, 2015 | 46.34 | 46.52 | 44.72 | 45.05 | 790,371 | -1.36(-2.94%) |
Sep 25, 2015 | 46.85 | 47.19 | 46.15 | 46.41 | 488,024 | -0.13(-0.28%) |
Sep 24, 2015 | 46.64 | 46.95 | 45.78 | 46.54 | 454,357 | -0.43(-0.91%) |
Sep 23, 2015 | 47.26 | 47.42 | 46.62 | 46.97 | 237,284 | -0.17(-0.35%) |
Sep 22, 2015 | 47.23 | 47.92 | 46.71 | 47.13 | 391,953 | -0.59(-1.24%) |
Sep 21, 2015 | 47.41 | 47.85 | 46.96 | 47.73 | 457,797 | +0.65(+1.38%) |
Sep 18, 2015 | 46.92 | 47.92 | 46.81 | 47.08 | 1,022,730 | -0.61(-1.28%) |
Sep 17, 2015 | 48.18 | 48.23 | 47.30 | 47.69 | 1,400,092 | -0.23(-0.48%) |
Sep 16, 2015 | 47.89 | 50.97 | 47.23 | 47.92 | 1,231,454 | +0.19(+0.39%) |
Sep 15, 2015 | 47.98 | 47.98 | 47.20 | 47.73 | 1,478,142 | +0.03(+0.06%) |
Sep 14, 2015 | 48.06 | 48.09 | 47.20 | 47.71 | 768,983 | -0.08(-0.17%) |
Sep 11, 2015 | 47.07 | 47.89 | 46.71 | 47.79 | 557,224 | +0.60(+1.28%) |
Sep 10, 2015 | 47.02 | 47.94 | 46.77 | 47.19 | 1,094,050 | +0.11(+0.24%) |
Sep 09, 2015 | 46.83 | 49.28 | 45.96 | 47.08 | 2,292,184 | +0.78(+1.68%) |
Sep 08, 2015 | 45.63 | 46.43 | 45.23 | 46.30 | 377,668 | +1.45(+3.24%) |
Sep 04, 2015 | 45.10 | 44.84 | 44.84 | 44.84 | 292,107 | -0.78(-1.71%) |
Sep 03, 2015 | 45.42 | 46.09 | 44.72 | 45.62 | 508,172 | +0.35(+0.78%) |
Sep 02, 2015 | 44.58 | 45.31 | 43.91 | 45.27 | 502,897 | +0.98(+2.22%) |
Sep 01, 2015 | 44.84 | 45.81 | 44.04 | 44.29 | 839,082 | -1.62(-3.53%) |
Aug 31, 2015 | 46.06 | 46.38 | 45.68 | 45.91 | 735,557 | -0.14(-0.30%) |
Aug 28, 2015 | 44.94 | 46.25 | 44.17 | 46.05 | 618,749 | +0.78(+1.72%) |
Aug 27, 2015 | 44.66 | 45.49 | 43.93 | 45.27 | 639,388 | +1.22(+2.77%) |
Aug 26, 2015 | 42.29 | 44.34 | 41.90 | 44.05 | 1,930,081 | +2.64(+6.39%) |
Aug 25, 2015 | 44.28 | 44.52 | 41.30 | 41.41 | 1,313,359 | -1.66(-3.86%) |
Aug 24, 2015 | 42.48 | 45.25 | 37.48 | 43.07 | 2,178,935 | -1.77(-3.94%) |
Aug 21, 2015 | 44.80 | 45.45 | 44.23 | 44.84 | 1,027,068 | -0.23(-0.51%) |
Aug 20, 2015 | 44.96 | 45.68 | 44.48 | 45.07 | 735,021 | -0.53(-1.16%) |
Aug 19, 2015 | 46.02 | 46.18 | 45.21 | 45.59 | 627,629 | -0.53(-1.14%) |
Aug 18, 2015 | 47.91 | 48.49 | 46.05 | 46.12 | 824,425 | -1.86(-3.87%) |
Aug 17, 2015 | 46.68 | 48.09 | 46.31 | 47.98 | 1,310,345 | +0.84(+1.78%) |
Aug 14, 2015 | 46.74 | 47.24 | 46.51 | 47.14 | 570,673 | +0.55(+1.19%) |
Aug 13, 2015 | 46.23 | 47.01 | 45.06 | 46.58 | 1,275,365 | +0.00(+0.00%) |
Aug 12, 2015 | 47.75 | 48.02 | 45.49 | 46.58 | 3,406,263 | +1.71(+3.81%) |
Aug 11, 2015 | 45.92 | 46.37 | 44.82 | 44.87 | 700,066 | -1.50(-3.23%) |
Aug 10, 2015 | 45.60 | 46.43 | 45.33 | 46.37 | 544,279 | +0.99(+2.18%) |
Aug 07, 2015 | 45.26 | 45.52 | 44.20 | 45.38 | 584,749 | -0.01(-0.02%) |
Aug 06, 2015 | 46.74 | 46.98 | 45.26 | 45.39 | 822,738 | -1.46(-3.12%) |
Aug 05, 2015 | 47.08 | 47.70 | 46.78 | 46.85 | 454,682 | -0.08(-0.18%) |
Aug 04, 2015 | 47.26 | 47.47 | 46.79 | 46.93 | 387,924 | -0.24(-0.51%) |