Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.98 | 50.13 | 49.87 | 49.98 | 949,568 | -0.03(-0.06%) |
Oct 29, 2015 | 50.23 | 50.45 | 49.87 | 50.01 | 631,354 | -0.57(-1.13%) |
Oct 28, 2015 | 49.86 | 50.59 | 48.71 | 50.58 | 997,575 | +1.21(+2.45%) |
Oct 27, 2015 | 49.71 | 50.44 | 49.22 | 49.37 | 666,671 | -0.52(-1.04%) |
Oct 26, 2015 | 49.72 | 50.00 | 49.55 | 49.89 | 628,506 | +0.17(+0.34%) |
Oct 23, 2015 | 49.87 | 49.94 | 49.39 | 49.72 | 810,090 | +0.24(+0.49%) |
Oct 22, 2015 | 48.30 | 49.64 | 47.88 | 49.48 | 1,413,739 | +1.81(+3.81%) |
Oct 21, 2015 | 48.31 | 48.39 | 47.61 | 47.66 | 562,824 | -0.52(-1.07%) |
Oct 20, 2015 | 48.51 | 48.66 | 48.06 | 48.18 | 400,112 | -0.22(-0.45%) |
Oct 19, 2015 | 48.35 | 48.72 | 47.54 | 48.40 | 660,664 | -0.03(-0.06%) |
Oct 16, 2015 | 48.11 | 48.44 | 47.92 | 48.43 | 975,316 | +0.40(+0.83%) |
Oct 15, 2015 | 47.58 | 48.05 | 46.01 | 48.03 | 625,846 | +0.47(+0.99%) |
Oct 14, 2015 | 47.52 | 47.90 | 47.47 | 47.56 | 435,870 | -0.04(-0.08%) |
Oct 13, 2015 | 47.93 | 48.17 | 47.14 | 47.60 | 633,169 | -0.50(-1.04%) |
Oct 12, 2015 | 47.83 | 48.27 | 47.68 | 48.10 | 502,475 | +0.06(+0.12%) |
Oct 09, 2015 | 47.85 | 48.23 | 47.41 | 48.04 | 576,427 | +0.24(+0.50%) |
Oct 08, 2015 | 47.40 | 47.97 | 47.19 | 47.80 | 595,570 | +0.12(+0.25%) |
Oct 07, 2015 | 47.64 | 47.90 | 47.25 | 47.68 | 703,861 | +0.13(+0.27%) |
Oct 06, 2015 | 47.63 | 47.83 | 47.24 | 47.55 | 477,563 | +0.00(+0.00%) |
Oct 05, 2015 | 47.18 | 47.63 | 47.15 | 47.55 | 1,049,654 | +0.63(+1.34%) |
Oct 02, 2015 | 45.93 | 46.93 | 45.55 | 46.92 | 798,617 | +0.52(+1.12%) |
Oct 01, 2015 | 46.17 | 46.47 | 45.81 | 46.40 | 1,049,417 | +0.22(+0.48%) |
Sep 30, 2015 | 46.39 | 46.74 | 45.85 | 46.18 | 1,295,708 | +0.22(+0.48%) |
Sep 29, 2015 | 46.41 | 46.75 | 45.58 | 45.96 | 1,061,276 | -0.29(-0.63%) |
Sep 28, 2015 | 46.59 | 46.98 | 46.07 | 46.25 | 965,835 | -0.55(-1.18%) |
Sep 25, 2015 | 47.51 | 47.59 | 46.55 | 46.80 | 664,086 | -0.23(-0.49%) |
Sep 24, 2015 | 47.31 | 47.44 | 46.74 | 47.03 | 1,046,668 | -0.54(-1.14%) |
Sep 23, 2015 | 47.52 | 47.76 | 47.23 | 47.57 | 658,197 | +0.06(+0.13%) |
Sep 22, 2015 | 47.12 | 47.57 | 47.02 | 47.51 | 1,511,781 | -0.21(-0.44%) |
Sep 21, 2015 | 47.39 | 48.05 | 47.32 | 47.72 | 549,459 | +0.39(+0.82%) |
Sep 18, 2015 | 47.20 | 47.88 | 47.20 | 47.33 | 1,309,154 | -0.56(-1.17%) |
Sep 17, 2015 | 48.03 | 48.41 | 47.71 | 47.89 | 675,612 | -0.24(-0.50%) |
Sep 16, 2015 | 48.20 | 48.40 | 47.88 | 48.13 | 724,069 | +0.08(+0.17%) |
Sep 15, 2015 | 47.68 | 48.15 | 47.68 | 48.05 | 766,152 | +0.37(+0.78%) |
Sep 14, 2015 | 48.11 | 48.11 | 47.62 | 47.68 | 698,108 | -0.20(-0.42%) |
Sep 11, 2015 | 47.32 | 48.03 | 47.32 | 47.88 | 756,573 | +0.28(+0.59%) |
Sep 10, 2015 | 47.03 | 48.06 | 47.02 | 47.60 | 824,153 | +0.38(+0.80%) |
Sep 09, 2015 | 48.07 | 48.20 | 46.02 | 47.22 | 958,178 | -0.83(-1.73%) |
Sep 08, 2015 | 47.39 | 48.09 | 46.55 | 48.05 | 1,121,443 | +1.45(+3.11%) |
Sep 04, 2015 | 46.49 | 46.60 | 46.60 | 46.60 | 783,600 | -0.54(-1.15%) |
Sep 03, 2015 | 46.73 | 47.59 | 46.18 | 47.14 | 1,113,097 | +0.83(+1.79%) |
Sep 02, 2015 | 46.25 | 46.73 | 45.38 | 46.31 | 877,608 | +0.67(+1.47%) |
Sep 01, 2015 | 45.86 | 46.41 | 45.45 | 45.64 | 1,185,899 | -1.29(-2.75%) |
Aug 31, 2015 | 47.13 | 47.51 | 46.91 | 46.93 | 1,044,815 | -0.17(-0.36%) |
Aug 28, 2015 | 47.01 | 47.50 | 46.80 | 47.10 | 1,132,957 | +0.16(+0.34%) |
Aug 27, 2015 | 47.00 | 47.48 | 45.98 | 46.94 | 1,437,083 | +0.23(+0.49%) |
Aug 26, 2015 | 46.00 | 46.91 | 45.28 | 46.71 | 1,004,973 | +1.73(+3.85%) |
Aug 25, 2015 | 46.86 | 47.24 | 44.92 | 44.98 | 1,045,495 | -0.72(-1.58%) |
Aug 24, 2015 | 45.37 | 47.15 | 43.46 | 45.70 | 1,360,830 | -1.82(-3.83%) |
Aug 21, 2015 | 48.12 | 48.43 | 47.48 | 47.52 | 1,468,051 | -1.08(-2.22%) |
Aug 20, 2015 | 51.80 | 52.03 | 48.35 | 48.60 | 1,543,308 | -3.70(-7.07%) |
Aug 19, 2015 | 51.79 | 52.65 | 51.43 | 52.30 | 819,311 | +0.32(+0.62%) |
Aug 18, 2015 | 52.44 | 52.50 | 51.87 | 51.98 | 701,419 | -0.15(-0.29%) |
Aug 17, 2015 | 51.46 | 52.15 | 51.15 | 52.13 | 982,007 | +0.49(+0.95%) |
Aug 14, 2015 | 51.15 | 51.64 | 51.05 | 51.64 | 681,773 | +0.25(+0.49%) |
Aug 13, 2015 | 51.27 | 51.65 | 51.14 | 51.39 | 467,693 | +0.15(+0.29%) |
Aug 12, 2015 | 50.92 | 51.29 | 50.24 | 51.24 | 472,105 | +0.10(+0.20%) |
Aug 11, 2015 | 51.20 | 51.71 | 50.99 | 51.14 | 418,896 | -0.61(-1.18%) |
Aug 10, 2015 | 51.32 | 51.80 | 51.02 | 51.75 | 1,136,924 | +0.57(+1.11%) |
Aug 07, 2015 | 51.01 | 51.20 | 50.55 | 51.18 | 487,387 | +0.11(+0.22%) |
Aug 06, 2015 | 51.68 | 51.80 | 50.85 | 51.07 | 476,004 | -0.53(-1.03%) |
Aug 05, 2015 | 51.10 | 51.74 | 50.96 | 51.60 | 829,534 | +0.63(+1.24%) |
Aug 04, 2015 | 50.65 | 51.01 | 50.43 | 50.97 | 458,056 | +0.39(+0.77%) |