Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 50.37 | 51.45 | 50.33 | 51.08 | 2,034,730 | +0.71(+1.40%) |
Oct 29, 2015 | 50.05 | 50.44 | 49.81 | 50.37 | 720,412 | -0.07(-0.14%) |
Oct 28, 2015 | 50.31 | 50.59 | 49.75 | 50.45 | 719,762 | +0.28(+0.57%) |
Oct 27, 2015 | 50.01 | 50.29 | 49.77 | 50.16 | 974,965 | +0.05(+0.10%) |
Oct 26, 2015 | 48.88 | 50.28 | 48.73 | 50.12 | 892,002 | +1.52(+3.14%) |
Oct 23, 2015 | 49.26 | 49.26 | 48.20 | 48.59 | 676,564 | -0.58(-1.19%) |
Oct 22, 2015 | 48.99 | 49.23 | 48.83 | 49.17 | 726,016 | +0.28(+0.56%) |
Oct 21, 2015 | 49.24 | 49.43 | 48.83 | 48.90 | 471,970 | -0.15(-0.31%) |
Oct 20, 2015 | 49.26 | 49.58 | 49.00 | 49.05 | 654,967 | -0.35(-0.71%) |
Oct 19, 2015 | 49.22 | 49.65 | 49.09 | 49.40 | 820,464 | +0.15(+0.30%) |
Oct 16, 2015 | 48.52 | 51.23 | 48.46 | 49.26 | 1,002,771 | +0.79(+1.64%) |
Oct 15, 2015 | 47.80 | 48.46 | 47.63 | 48.46 | 356,803 | +0.75(+1.58%) |
Oct 14, 2015 | 47.97 | 48.18 | 47.66 | 47.71 | 639,994 | -0.22(-0.46%) |
Oct 13, 2015 | 48.23 | 48.32 | 47.86 | 47.93 | 1,201,356 | -0.36(-0.76%) |
Oct 12, 2015 | 47.91 | 48.65 | 47.74 | 48.29 | 546,931 | +0.45(+0.95%) |
Oct 09, 2015 | 48.32 | 48.42 | 47.72 | 47.84 | 1,285,099 | -0.44(-0.91%) |
Oct 08, 2015 | 47.59 | 48.42 | 47.47 | 48.27 | 590,732 | +0.66(+1.40%) |
Oct 07, 2015 | 47.55 | 47.85 | 47.13 | 47.61 | 850,241 | +0.11(+0.24%) |
Oct 06, 2015 | 48.10 | 48.10 | 47.43 | 47.50 | 894,346 | -0.63(-1.31%) |
Oct 05, 2015 | 47.84 | 48.19 | 47.55 | 48.13 | 611,018 | +0.35(+0.73%) |
Oct 02, 2015 | 47.05 | 47.78 | 46.74 | 47.78 | 754,795 | +0.90(+1.92%) |
Oct 01, 2015 | 47.17 | 47.40 | 46.52 | 46.88 | 815,491 | -0.29(-0.62%) |
Sep 30, 2015 | 46.35 | 47.27 | 46.30 | 47.17 | 972,355 | +0.88(+1.89%) |
Sep 29, 2015 | 46.74 | 46.88 | 46.07 | 46.30 | 917,457 | -0.41(-0.87%) |
Sep 28, 2015 | 46.63 | 46.95 | 46.24 | 46.70 | 495,842 | -0.05(-0.10%) |
Sep 25, 2015 | 46.30 | 47.29 | 46.19 | 46.75 | 859,608 | +0.63(+1.37%) |
Sep 24, 2015 | 45.89 | 46.23 | 45.15 | 46.12 | 629,264 | +0.22(+0.48%) |
Sep 23, 2015 | 45.89 | 46.01 | 45.62 | 45.90 | 641,202 | +0.02(+0.05%) |
Sep 22, 2015 | 45.55 | 46.04 | 45.25 | 45.87 | 965,069 | +0.35(+0.77%) |
Sep 21, 2015 | 45.32 | 45.63 | 45.02 | 45.53 | 735,447 | +0.51(+1.13%) |
Sep 18, 2015 | 44.80 | 45.48 | 44.80 | 45.02 | 1,146,646 | -0.19(-0.41%) |
Sep 17, 2015 | 44.89 | 45.72 | 44.80 | 45.20 | 744,471 | +0.39(+0.87%) |
Sep 16, 2015 | 44.23 | 44.96 | 44.08 | 44.81 | 662,499 | +0.54(+1.23%) |
Sep 15, 2015 | 44.03 | 44.37 | 43.91 | 44.27 | 475,563 | +0.26(+0.59%) |
Sep 14, 2015 | 43.93 | 44.33 | 43.51 | 44.01 | 408,790 | +0.16(+0.37%) |
Sep 11, 2015 | 43.11 | 43.86 | 42.74 | 43.85 | 493,035 | +0.65(+1.50%) |
Sep 10, 2015 | 43.42 | 43.77 | 43.08 | 43.20 | 473,933 | -0.25(-0.58%) |
Sep 09, 2015 | 43.67 | 44.12 | 43.36 | 43.45 | 621,670 | -0.10(-0.22%) |
Sep 08, 2015 | 42.90 | 43.68 | 42.61 | 43.55 | 620,011 | +0.93(+2.19%) |
Sep 04, 2015 | 42.95 | 42.62 | 42.62 | 42.62 | 578,074 | -0.73(-1.68%) |
Sep 03, 2015 | 43.69 | 43.69 | 43.12 | 43.35 | 932,413 | -0.24(-0.54%) |
Sep 02, 2015 | 43.91 | 43.95 | 43.35 | 43.58 | 786,903 | +0.13(+0.30%) |
Sep 01, 2015 | 43.95 | 44.26 | 43.30 | 43.45 | 957,575 | -0.97(-2.19%) |
Aug 31, 2015 | 44.93 | 44.93 | 44.08 | 44.42 | 844,381 | -0.64(-1.42%) |
Aug 28, 2015 | 44.87 | 45.09 | 44.20 | 45.06 | 837,591 | +0.19(+0.42%) |
Aug 27, 2015 | 44.59 | 45.36 | 43.77 | 44.88 | 1,429,067 | +0.34(+0.76%) |
Aug 26, 2015 | 45.06 | 45.29 | 43.42 | 44.54 | 2,103,744 | +0.36(+0.83%) |
Aug 25, 2015 | 44.80 | 45.76 | 44.10 | 44.17 | 2,043,434 | -0.67(-1.50%) |
Aug 24, 2015 | 43.77 | 46.07 | 42.23 | 44.85 | 2,256,125 | -0.18(-0.40%) |
Aug 21, 2015 | 45.26 | 45.75 | 45.01 | 45.02 | 775,635 | -0.59(-1.30%) |
Aug 20, 2015 | 45.89 | 46.26 | 45.57 | 45.62 | 629,413 | -0.66(-1.44%) |
Aug 19, 2015 | 45.87 | 46.40 | 45.80 | 46.28 | 605,939 | +0.14(+0.30%) |
Aug 18, 2015 | 46.55 | 46.55 | 46.00 | 46.14 | 460,322 | -0.46(-0.98%) |
Aug 17, 2015 | 46.12 | 46.67 | 45.90 | 46.60 | 450,404 | +0.36(+0.78%) |
Aug 14, 2015 | 45.93 | 46.30 | 45.69 | 46.24 | 382,110 | +0.24(+0.53%) |
Aug 13, 2015 | 45.88 | 46.38 | 45.64 | 46.00 | 451,945 | -0.14(-0.31%) |
Aug 12, 2015 | 44.57 | 46.22 | 44.57 | 46.14 | 795,785 | +1.41(+3.15%) |
Aug 11, 2015 | 44.35 | 44.88 | 44.19 | 44.73 | 510,760 | +0.23(+0.52%) |
Aug 10, 2015 | 44.81 | 45.10 | 44.38 | 44.50 | 451,111 | -0.30(-0.67%) |
Aug 07, 2015 | 44.08 | 44.83 | 43.85 | 44.80 | 397,929 | +0.60(+1.37%) |
Aug 06, 2015 | 43.97 | 44.24 | 43.37 | 44.19 | 565,811 | -0.07(-0.16%) |
Aug 05, 2015 | 44.05 | 44.56 | 44.05 | 44.27 | 384,502 | +0.25(+0.57%) |
Aug 04, 2015 | 44.47 | 44.67 | 43.95 | 44.02 | 413,213 | -0.53(-1.19%) |