Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 51.97 | 52.08 | 51.86 | 52.03 | 65,299 | +0.20(+0.39%) |
Oct 29, 2015 | 52.20 | 52.20 | 51.82 | 51.83 | 44,032 | -0.64(-1.22%) |
Oct 28, 2015 | 53.01 | 53.01 | 52.38 | 52.47 | 36,157 | -0.59(-1.12%) |
Oct 27, 2015 | 53.05 | 53.15 | 52.96 | 53.06 | 35,793 | +0.27(+0.52%) |
Oct 26, 2015 | 52.67 | 52.79 | 52.66 | 52.79 | 26,645 | +0.24(+0.46%) |
Oct 23, 2015 | 52.66 | 52.67 | 52.50 | 52.55 | 38,981 | -0.52(-0.97%) |
Oct 22, 2015 | 53.05 | 53.21 | 52.94 | 53.06 | 26,533 | +0.05(+0.10%) |
Oct 21, 2015 | 52.94 | 53.10 | 52.86 | 53.01 | 67,373 | +0.31(+0.59%) |
Oct 20, 2015 | 52.70 | 52.74 | 52.64 | 52.70 | 31,385 | -0.33(-0.62%) |
Oct 19, 2015 | 53.03 | 53.08 | 52.84 | 53.03 | 32,373 | -0.04(-0.07%) |
Oct 16, 2015 | 53.20 | 53.28 | 53.06 | 53.06 | 17,236 | -0.15(-0.27%) |
Oct 15, 2015 | 53.36 | 53.38 | 53.10 | 53.21 | 29,622 | -0.32(-0.59%) |
Oct 14, 2015 | 53.29 | 53.57 | 53.16 | 53.53 | 35,858 | +0.54(+1.01%) |
Oct 13, 2015 | 52.86 | 53.00 | 52.70 | 52.99 | 17,771 | +0.16(+0.30%) |
Oct 12, 2015 | 52.72 | 52.87 | 52.70 | 52.84 | 24,938 | +0.31(+0.58%) |
Oct 09, 2015 | 52.46 | 52.62 | 52.41 | 52.53 | 50,655 | +0.02(+0.03%) |
Oct 08, 2015 | 52.86 | 52.86 | 52.39 | 52.51 | 57,732 | -0.25(-0.48%) |
Oct 07, 2015 | 52.78 | 52.90 | 52.63 | 52.76 | 157,038 | -0.25(-0.48%) |
Oct 06, 2015 | 52.77 | 53.07 | 52.69 | 53.02 | 652,721 | +0.23(+0.43%) |
Oct 05, 2015 | 53.06 | 53.06 | 52.74 | 52.79 | 9,532 | -0.56(-1.05%) |
Oct 02, 2015 | 53.77 | 53.93 | 53.21 | 53.35 | 12,755 | +0.45(+0.85%) |
Oct 01, 2015 | 52.96 | 53.05 | 52.80 | 52.90 | 51,907 | +0.09(+0.17%) |
Sep 30, 2015 | 52.49 | 52.81 | 52.49 | 52.81 | 10,302 | +0.06(+0.12%) |
Sep 29, 2015 | 52.59 | 52.76 | 52.48 | 52.75 | 4,815 | +0.35(+0.68%) |
Sep 28, 2015 | 51.96 | 52.40 | 51.96 | 52.39 | 10,700 | +0.57(+1.10%) |
Sep 25, 2015 | 51.75 | 51.88 | 51.73 | 51.82 | 42,790 | -0.25(-0.49%) |
Sep 24, 2015 | 52.40 | 52.47 | 52.07 | 52.07 | 9,297 | +0.16(+0.31%) |
Sep 23, 2015 | 51.85 | 52.04 | 51.81 | 51.91 | 42,126 | -0.09(-0.18%) |
Sep 22, 2015 | 51.94 | 52.22 | 51.94 | 52.01 | 33,278 | +0.45(+0.88%) |
Sep 21, 2015 | 51.72 | 51.72 | 51.45 | 51.55 | 18,946 | -0.57(-1.09%) |
Sep 18, 2015 | 51.94 | 52.15 | 51.83 | 52.12 | 77,203 | +0.52(+1.01%) |
Sep 17, 2015 | 50.91 | 51.61 | 50.79 | 51.60 | 57,645 | +0.83(+1.63%) |
Sep 16, 2015 | 50.90 | 50.95 | 50.70 | 50.77 | 21,790 | -0.05(-0.11%) |
Sep 15, 2015 | 51.43 | 51.43 | 50.83 | 50.83 | 20,771 | -0.80(-1.55%) |
Sep 14, 2015 | 51.69 | 51.72 | 51.56 | 51.62 | 8,553 | +0.06(+0.12%) |
Sep 11, 2015 | 51.48 | 51.66 | 51.48 | 51.56 | 23,174 | +0.32(+0.62%) |
Sep 10, 2015 | 51.44 | 51.44 | 51.18 | 51.24 | 12,223 | -0.28(-0.55%) |
Sep 09, 2015 | 51.03 | 51.63 | 51.03 | 51.52 | 44,303 | +0.12(+0.23%) |
Sep 08, 2015 | 51.57 | 51.57 | 51.41 | 51.41 | 4,979 | -0.48(-0.93%) |
Sep 04, 2015 | 51.62 | 51.89 | 51.89 | 51.89 | 90,331 | +0.30(+0.58%) |
Sep 03, 2015 | 51.62 | 51.68 | 51.39 | 51.59 | 27,848 | +0.20(+0.39%) |
Sep 02, 2015 | 51.44 | 51.67 | 51.36 | 51.39 | 963,227 | -0.19(-0.37%) |
Sep 01, 2015 | 51.36 | 51.70 | 51.36 | 51.58 | 25,562 | +0.38(+0.74%) |
Aug 31, 2015 | 51.66 | 51.72 | 51.15 | 51.20 | 82,450 | -0.18(-0.34%) |
Aug 28, 2015 | 51.76 | 51.81 | 51.35 | 51.38 | 11,376 | +0.05(+0.09%) |
Aug 27, 2015 | 51.33 | 51.46 | 51.23 | 51.33 | 10,969 | -0.05(-0.09%) |
Aug 26, 2015 | 51.53 | 51.81 | 51.31 | 51.38 | 40,304 | -0.59(-1.14%) |
Aug 25, 2015 | 52.21 | 52.21 | 51.67 | 51.97 | 13,707 | -0.60(-1.14%) |
Aug 24, 2015 | 54.13 | 54.13 | 52.41 | 52.57 | 60,745 | +0.15(+0.29%) |
Aug 21, 2015 | 52.21 | 52.44 | 52.08 | 52.41 | 10,875 | +0.35(+0.68%) |
Aug 20, 2015 | 51.91 | 52.11 | 51.86 | 52.06 | 149,231 | +0.32(+0.61%) |
Aug 19, 2015 | 50.97 | 51.81 | 50.97 | 51.74 | 14,423 | +0.66(+1.30%) |
Aug 18, 2015 | 51.13 | 51.28 | 51.06 | 51.08 | 42,144 | -0.18(-0.35%) |
Aug 17, 2015 | 51.44 | 51.49 | 51.26 | 51.26 | 30,222 | +0.24(+0.46%) |
Aug 14, 2015 | 51.07 | 51.23 | 51.03 | 51.03 | 4,061 | -0.19(-0.37%) |
Aug 13, 2015 | 51.29 | 51.40 | 51.17 | 51.22 | 11,495 | -0.32(-0.62%) |
Aug 12, 2015 | 51.78 | 52.01 | 51.53 | 51.53 | 47,619 | -0.02(-0.04%) |
Aug 11, 2015 | 51.42 | 51.71 | 51.42 | 51.55 | 13,286 | +0.70(+1.37%) |
Aug 10, 2015 | 51.00 | 51.03 | 50.80 | 50.85 | 43,436 | -0.39(-0.76%) |
Aug 07, 2015 | 50.93 | 51.24 | 50.93 | 51.24 | 11,410 | +0.45(+0.89%) |
Aug 06, 2015 | 50.68 | 50.87 | 50.64 | 50.79 | 20,178 | +0.23(+0.46%) |
Aug 05, 2015 | 50.67 | 50.67 | 50.38 | 50.56 | 13,128 | -0.31(-0.61%) |
Aug 04, 2015 | 51.32 | 51.32 | 50.86 | 50.87 | 40,589 | -0.61(-1.18%) |