Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 45.23 | 45.68 | 44.27 | 44.76 | 175,558 | -0.21(-0.47%) |
Oct 29, 2015 | 45.75 | 46.83 | 44.20 | 44.97 | 196,116 | -0.32(-0.71%) |
Oct 28, 2015 | 48.92 | 48.92 | 44.03 | 45.30 | 509,583 | -4.08(-8.26%) |
Oct 27, 2015 | 47.88 | 49.63 | 47.24 | 49.37 | 315,167 | +1.40(+2.93%) |
Oct 26, 2015 | 48.70 | 48.78 | 47.65 | 47.97 | 75,789 | -0.70(-1.44%) |
Oct 23, 2015 | 49.30 | 49.40 | 47.73 | 48.67 | 112,491 | -0.14(-0.29%) |
Oct 22, 2015 | 50.41 | 50.41 | 47.12 | 48.81 | 175,383 | -1.68(-3.33%) |
Oct 21, 2015 | 51.64 | 51.93 | 50.24 | 50.50 | 128,687 | -0.85(-1.66%) |
Oct 20, 2015 | 49.95 | 51.76 | 49.86 | 51.35 | 112,821 | +1.60(+3.21%) |
Oct 19, 2015 | 48.45 | 50.32 | 48.37 | 49.75 | 88,333 | +1.14(+2.35%) |
Oct 16, 2015 | 49.66 | 49.66 | 48.15 | 48.61 | 82,849 | -0.96(-1.93%) |
Oct 15, 2015 | 47.99 | 49.75 | 47.49 | 49.57 | 144,317 | +1.81(+3.79%) |
Oct 14, 2015 | 48.98 | 49.63 | 47.67 | 47.76 | 114,291 | -1.11(-2.27%) |
Oct 13, 2015 | 48.40 | 49.96 | 48.40 | 48.87 | 152,063 | +0.33(+0.68%) |
Oct 12, 2015 | 49.55 | 49.55 | 47.45 | 48.54 | 156,487 | -0.89(-1.80%) |
Oct 09, 2015 | 49.40 | 49.74 | 48.42 | 49.42 | 120,358 | -0.02(-0.03%) |
Oct 08, 2015 | 48.08 | 49.82 | 48.02 | 49.44 | 62,160 | +1.14(+2.36%) |
Oct 07, 2015 | 47.49 | 50.27 | 47.49 | 48.30 | 224,229 | +0.93(+1.96%) |
Oct 06, 2015 | 47.98 | 48.20 | 46.84 | 47.37 | 91,488 | -0.69(-1.44%) |
Oct 05, 2015 | 46.84 | 48.69 | 46.55 | 48.06 | 82,417 | +1.51(+3.25%) |
Oct 02, 2015 | 44.91 | 46.65 | 44.83 | 46.55 | 127,066 | +1.29(+2.86%) |
Oct 01, 2015 | 46.62 | 46.84 | 44.20 | 45.25 | 128,581 | -1.24(-2.67%) |
Sep 30, 2015 | 47.28 | 47.41 | 45.95 | 46.50 | 154,941 | -0.30(-0.65%) |
Sep 29, 2015 | 47.31 | 47.37 | 46.43 | 46.80 | 132,620 | -0.32(-0.68%) |
Sep 28, 2015 | 48.15 | 48.43 | 46.80 | 47.12 | 87,479 | -1.26(-2.61%) |
Sep 25, 2015 | 48.76 | 48.98 | 47.91 | 48.38 | 136,932 | -0.10(-0.21%) |
Sep 24, 2015 | 46.87 | 48.82 | 46.87 | 48.48 | 222,581 | +1.46(+3.11%) |
Sep 23, 2015 | 47.22 | 47.26 | 45.79 | 47.02 | 161,596 | +0.10(+0.22%) |
Sep 22, 2015 | 46.62 | 47.31 | 46.06 | 46.92 | 115,127 | -0.05(-0.11%) |
Sep 21, 2015 | 47.17 | 47.36 | 46.39 | 46.97 | 95,311 | +0.20(+0.43%) |
Sep 18, 2015 | 45.98 | 47.11 | 45.52 | 46.77 | 215,160 | +0.25(+0.55%) |
Sep 17, 2015 | 45.68 | 47.33 | 45.24 | 46.51 | 169,936 | +0.94(+2.06%) |
Sep 16, 2015 | 45.57 | 46.18 | 44.45 | 45.57 | 127,339 | -0.04(-0.09%) |
Sep 15, 2015 | 44.88 | 45.75 | 44.88 | 45.62 | 123,484 | +0.81(+1.81%) |
Sep 14, 2015 | 45.84 | 45.85 | 44.42 | 44.80 | 157,232 | -1.02(-2.23%) |
Sep 11, 2015 | 45.47 | 46.02 | 44.68 | 45.83 | 106,164 | +0.28(+0.61%) |
Sep 10, 2015 | 44.97 | 46.05 | 44.70 | 45.55 | 70,965 | +0.52(+1.16%) |
Sep 09, 2015 | 44.80 | 45.41 | 44.05 | 45.02 | 137,505 | +0.63(+1.41%) |
Sep 08, 2015 | 44.23 | 45.08 | 43.54 | 44.40 | 84,644 | +0.88(+2.02%) |
Sep 04, 2015 | 43.00 | 43.52 | 43.52 | 43.52 | 76,845 | +0.10(+0.23%) |
Sep 03, 2015 | 43.21 | 43.76 | 42.44 | 43.42 | 120,397 | +0.27(+0.63%) |
Sep 02, 2015 | 43.32 | 43.43 | 42.46 | 43.15 | 82,964 | +0.39(+0.91%) |
Sep 01, 2015 | 43.48 | 44.20 | 42.42 | 42.76 | 137,119 | -1.43(-3.24%) |
Aug 31, 2015 | 44.70 | 45.57 | 43.86 | 44.19 | 103,071 | -0.53(-1.19%) |
Aug 28, 2015 | 44.07 | 45.01 | 43.35 | 44.72 | 88,161 | +0.40(+0.90%) |
Aug 27, 2015 | 44.15 | 45.47 | 43.71 | 44.32 | 96,996 | +0.41(+0.94%) |
Aug 26, 2015 | 43.80 | 44.15 | 42.77 | 43.91 | 128,916 | +0.76(+1.76%) |
Aug 25, 2015 | 44.87 | 44.87 | 42.56 | 43.15 | 120,048 | -0.23(-0.53%) |
Aug 24, 2015 | 42.04 | 45.13 | 41.51 | 43.38 | 147,999 | -0.36(-0.81%) |
Aug 21, 2015 | 43.25 | 44.61 | 43.21 | 43.73 | 164,693 | -0.22(-0.50%) |
Aug 20, 2015 | 43.95 | 44.60 | 42.78 | 43.95 | 129,672 | -0.14(-0.31%) |
Aug 19, 2015 | 44.32 | 45.28 | 43.91 | 44.09 | 92,227 | -0.56(-1.25%) |
Aug 18, 2015 | 45.58 | 45.58 | 44.13 | 44.64 | 116,594 | -0.77(-1.69%) |
Aug 17, 2015 | 45.35 | 45.98 | 44.97 | 45.41 | 120,999 | -0.28(-0.61%) |
Aug 14, 2015 | 45.85 | 46.34 | 45.42 | 45.69 | 99,638 | -0.19(-0.42%) |
Aug 13, 2015 | 46.06 | 46.67 | 45.35 | 45.89 | 123,129 | -0.12(-0.26%) |
Aug 12, 2015 | 45.94 | 46.32 | 45.44 | 46.01 | 125,352 | -0.16(-0.35%) |
Aug 11, 2015 | 47.23 | 47.23 | 45.76 | 46.17 | 157,081 | -1.22(-2.57%) |
Aug 10, 2015 | 46.34 | 47.48 | 46.31 | 47.38 | 181,970 | +1.17(+2.53%) |
Aug 07, 2015 | 46.85 | 47.69 | 46.04 | 46.22 | 134,550 | -0.91(-1.92%) |
Aug 06, 2015 | 47.33 | 48.70 | 46.39 | 47.12 | 262,246 | -0.02(-0.04%) |
Aug 05, 2015 | 46.91 | 47.43 | 46.40 | 47.14 | 214,066 | +0.57(+1.22%) |
Aug 04, 2015 | 46.95 | 47.32 | 45.87 | 46.57 | 161,126 | -0.27(-0.58%) |