Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 45.81 | 47.53 | 44.86 | 46.71 | 1,129,403 | +0.82(+1.78%) |
Oct 29, 2015 | 47.23 | 49.26 | 44.95 | 45.89 | 1,504,898 | +0.83(+1.84%) |
Oct 28, 2015 | 43.90 | 45.30 | 43.60 | 45.07 | 787,101 | +1.30(+2.97%) |
Oct 27, 2015 | 44.96 | 45.10 | 43.27 | 43.77 | 1,481,541 | -1.37(-3.02%) |
Oct 26, 2015 | 44.62 | 45.37 | 44.58 | 45.13 | 571,939 | +0.44(+0.99%) |
Oct 23, 2015 | 44.01 | 45.44 | 43.76 | 44.69 | 1,290,473 | +0.74(+1.69%) |
Oct 22, 2015 | 47.74 | 48.01 | 43.48 | 43.95 | 4,818,153 | -4.26(-8.83%) |
Oct 21, 2015 | 48.92 | 49.12 | 48.05 | 48.20 | 436,858 | -0.25(-0.52%) |
Oct 20, 2015 | 48.13 | 48.91 | 48.05 | 48.45 | 374,178 | +0.17(+0.35%) |
Oct 19, 2015 | 48.16 | 48.50 | 47.90 | 48.29 | 290,306 | +0.05(+0.10%) |
Oct 16, 2015 | 48.05 | 48.39 | 47.85 | 48.24 | 480,167 | +0.07(+0.14%) |
Oct 15, 2015 | 47.17 | 48.25 | 46.94 | 48.17 | 823,341 | +1.13(+2.40%) |
Oct 14, 2015 | 46.73 | 47.28 | 46.51 | 47.04 | 706,336 | +0.17(+0.36%) |
Oct 13, 2015 | 47.18 | 47.42 | 46.77 | 46.87 | 813,103 | -0.71(-1.48%) |
Oct 12, 2015 | 47.13 | 47.71 | 46.86 | 47.58 | 495,535 | +0.43(+0.92%) |
Oct 09, 2015 | 47.40 | 47.88 | 46.71 | 47.15 | 648,066 | -0.17(-0.36%) |
Oct 08, 2015 | 46.21 | 47.46 | 46.00 | 47.32 | 642,361 | +0.97(+2.09%) |
Oct 07, 2015 | 45.35 | 46.56 | 45.12 | 46.35 | 755,084 | +1.22(+2.71%) |
Oct 06, 2015 | 45.78 | 46.84 | 44.80 | 45.12 | 573,815 | -0.72(-1.56%) |
Oct 05, 2015 | 45.54 | 46.12 | 45.27 | 45.84 | 501,388 | +0.74(+1.65%) |
Oct 02, 2015 | 44.39 | 45.13 | 44.31 | 45.09 | 597,263 | +0.13(+0.29%) |
Oct 01, 2015 | 44.98 | 45.31 | 44.28 | 44.96 | 941,841 | +0.02(+0.04%) |
Sep 30, 2015 | 44.25 | 45.01 | 43.87 | 44.94 | 990,596 | +1.12(+2.56%) |
Sep 29, 2015 | 45.48 | 45.62 | 43.75 | 43.82 | 1,379,109 | -1.55(-3.42%) |
Sep 28, 2015 | 47.65 | 47.65 | 44.88 | 45.38 | 1,263,882 | -2.36(-4.95%) |
Sep 25, 2015 | 48.96 | 49.32 | 47.68 | 47.74 | 1,110,017 | -0.90(-1.86%) |
Sep 24, 2015 | 48.93 | 49.11 | 47.75 | 48.64 | 1,204,958 | -0.78(-1.58%) |
Sep 23, 2015 | 49.89 | 49.89 | 49.03 | 49.42 | 766,472 | -0.38(-0.76%) |
Sep 22, 2015 | 49.38 | 49.85 | 48.83 | 49.80 | 912,552 | -0.21(-0.41%) |
Sep 21, 2015 | 50.73 | 50.84 | 49.65 | 50.01 | 1,025,664 | -0.36(-0.71%) |
Sep 18, 2015 | 50.48 | 51.11 | 50.22 | 50.37 | 660,851 | -0.87(-1.69%) |
Sep 17, 2015 | 51.31 | 52.09 | 51.00 | 51.23 | 898,697 | -0.07(-0.13%) |
Sep 16, 2015 | 50.91 | 51.59 | 50.56 | 51.30 | 931,921 | +0.41(+0.81%) |
Sep 15, 2015 | 50.86 | 51.50 | 50.60 | 50.88 | 1,234,108 | +0.19(+0.37%) |
Sep 14, 2015 | 51.79 | 52.13 | 50.50 | 50.70 | 1,533,257 | -1.08(-2.09%) |
Sep 11, 2015 | 52.37 | 52.45 | 51.36 | 51.78 | 626,172 | -0.80(-1.52%) |
Sep 10, 2015 | 51.69 | 53.02 | 51.66 | 52.58 | 485,852 | +0.43(+0.83%) |
Sep 09, 2015 | 53.36 | 53.37 | 52.09 | 52.14 | 360,017 | -0.73(-1.39%) |
Sep 08, 2015 | 52.16 | 52.95 | 52.02 | 52.88 | 304,043 | +1.56(+3.05%) |
Sep 04, 2015 | 51.35 | 51.32 | 51.32 | 51.32 | 372,312 | -0.74(-1.43%) |
Sep 03, 2015 | 52.21 | 52.90 | 52.00 | 52.06 | 552,588 | +0.09(+0.18%) |
Sep 02, 2015 | 51.78 | 51.98 | 51.20 | 51.97 | 265,802 | +0.77(+1.51%) |
Sep 01, 2015 | 51.33 | 51.79 | 50.87 | 51.19 | 427,215 | -1.16(-2.21%) |
Aug 31, 2015 | 51.98 | 53.03 | 51.90 | 52.35 | 581,317 | +0.09(+0.18%) |
Aug 28, 2015 | 51.92 | 52.66 | 51.87 | 52.26 | 312,284 | +0.08(+0.16%) |
Aug 27, 2015 | 51.81 | 52.59 | 51.44 | 52.17 | 385,982 | +0.91(+1.78%) |
Aug 26, 2015 | 51.13 | 51.45 | 49.88 | 51.26 | 493,562 | +1.23(+2.47%) |
Aug 25, 2015 | 51.42 | 51.65 | 50.02 | 50.03 | 667,271 | -0.38(-0.75%) |
Aug 24, 2015 | 51.00 | 52.66 | 50.04 | 50.40 | 1,195,007 | -3.35(-6.23%) |
Aug 21, 2015 | 54.38 | 54.88 | 53.71 | 53.75 | 461,874 | -1.05(-1.92%) |
Aug 20, 2015 | 56.25 | 56.40 | 54.69 | 54.81 | 309,893 | -1.67(-2.95%) |
Aug 19, 2015 | 55.81 | 56.76 | 55.70 | 56.48 | 308,532 | +0.20(+0.35%) |
Aug 18, 2015 | 56.32 | 57.14 | 55.80 | 56.28 | 517,922 | +0.20(+0.35%) |
Aug 17, 2015 | 55.26 | 56.25 | 54.94 | 56.08 | 478,847 | +0.85(+1.53%) |
Aug 14, 2015 | 54.47 | 55.39 | 54.26 | 55.23 | 322,001 | +0.63(+1.16%) |
Aug 13, 2015 | 54.23 | 55.00 | 54.14 | 54.60 | 440,866 | +0.43(+0.80%) |
Aug 12, 2015 | 53.75 | 54.18 | 52.86 | 54.17 | 289,085 | +0.06(+0.10%) |
Aug 11, 2015 | 54.07 | 54.54 | 53.78 | 54.11 | 256,052 | -0.38(-0.69%) |
Aug 10, 2015 | 53.79 | 54.66 | 53.67 | 54.49 | 282,810 | +0.95(+1.78%) |
Aug 07, 2015 | 53.35 | 53.60 | 53.15 | 53.54 | 382,629 | +0.05(+0.09%) |
Aug 06, 2015 | 53.92 | 54.09 | 53.07 | 53.49 | 535,946 | -0.44(-0.82%) |
Aug 05, 2015 | 54.71 | 55.06 | 53.59 | 53.93 | 733,170 | -0.48(-0.88%) |
Aug 04, 2015 | 55.01 | 55.42 | 54.33 | 54.41 | 616,126 | -0.59(-1.08%) |