Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.57 | 45.59 | 44.42 | 45.06 | 78,096 | +0.45(+1.02%) |
Oct 29, 2015 | 44.61 | 45.16 | 44.23 | 44.61 | 112,551 | +0.04(+0.09%) |
Oct 28, 2015 | 44.11 | 44.75 | 43.53 | 44.57 | 172,592 | +0.47(+1.07%) |
Oct 27, 2015 | 43.85 | 44.50 | 43.67 | 44.10 | 185,094 | +0.24(+0.55%) |
Oct 26, 2015 | 44.59 | 44.72 | 43.62 | 43.86 | 180,785 | -0.84(-1.88%) |
Oct 23, 2015 | 45.00 | 45.20 | 44.44 | 44.70 | 341,533 | -0.10(-0.22%) |
Oct 22, 2015 | 47.41 | 47.41 | 43.83 | 44.80 | 320,456 | -2.45(-5.19%) |
Oct 21, 2015 | 47.68 | 48.01 | 45.79 | 47.25 | 160,227 | -0.14(-0.30%) |
Oct 20, 2015 | 47.70 | 47.89 | 46.65 | 47.39 | 114,085 | -0.14(-0.29%) |
Oct 19, 2015 | 46.69 | 48.08 | 46.35 | 47.53 | 126,219 | +0.80(+1.71%) |
Oct 16, 2015 | 46.71 | 47.56 | 46.28 | 46.73 | 70,392 | +0.21(+0.45%) |
Oct 15, 2015 | 45.15 | 46.59 | 44.61 | 46.52 | 127,458 | +1.38(+3.06%) |
Oct 14, 2015 | 45.28 | 45.69 | 44.67 | 45.14 | 114,261 | -0.18(-0.40%) |
Oct 13, 2015 | 44.84 | 46.06 | 44.81 | 45.32 | 127,074 | +0.47(+1.05%) |
Oct 12, 2015 | 43.36 | 44.99 | 43.36 | 44.85 | 76,991 | +1.33(+3.06%) |
Oct 09, 2015 | 43.21 | 44.71 | 42.86 | 43.52 | 147,535 | +0.27(+0.62%) |
Oct 08, 2015 | 43.35 | 43.60 | 42.82 | 43.25 | 68,525 | -0.23(-0.53%) |
Oct 07, 2015 | 43.37 | 43.69 | 42.81 | 43.48 | 132,894 | +0.04(+0.09%) |
Oct 06, 2015 | 43.41 | 43.97 | 42.83 | 43.44 | 140,549 | -0.14(-0.32%) |
Oct 05, 2015 | 43.93 | 44.44 | 42.66 | 43.58 | 132,037 | -0.18(-0.41%) |
Oct 02, 2015 | 42.69 | 43.98 | 42.14 | 43.76 | 117,602 | +0.79(+1.84%) |
Oct 01, 2015 | 44.65 | 44.65 | 42.73 | 42.97 | 168,657 | -1.80(-4.02%) |
Sep 30, 2015 | 44.37 | 45.11 | 43.64 | 44.77 | 173,310 | +0.56(+1.27%) |
Sep 29, 2015 | 45.01 | 45.39 | 43.78 | 44.21 | 100,703 | -0.80(-1.78%) |
Sep 28, 2015 | 47.42 | 47.81 | 44.02 | 45.01 | 199,471 | -2.69(-5.64%) |
Sep 25, 2015 | 50.16 | 50.68 | 47.33 | 47.70 | 169,468 | -2.17(-4.35%) |
Sep 24, 2015 | 49.48 | 50.09 | 49.27 | 49.87 | 151,655 | +0.28(+0.56%) |
Sep 23, 2015 | 48.28 | 50.11 | 48.16 | 49.59 | 159,304 | +1.15(+2.37%) |
Sep 22, 2015 | 47.24 | 48.48 | 46.79 | 48.44 | 137,263 | +0.94(+1.98%) |
Sep 21, 2015 | 47.98 | 48.78 | 47.12 | 47.50 | 128,099 | -0.33(-0.69%) |
Sep 18, 2015 | 48.49 | 49.69 | 47.60 | 47.83 | 436,521 | -1.33(-2.71%) |
Sep 17, 2015 | 47.79 | 50.00 | 47.34 | 49.16 | 160,033 | +1.52(+3.19%) |
Sep 16, 2015 | 48.17 | 48.39 | 47.33 | 47.64 | 123,098 | -0.36(-0.75%) |
Sep 15, 2015 | 47.62 | 48.85 | 47.26 | 48.00 | 373,686 | +0.36(+0.76%) |
Sep 14, 2015 | 45.80 | 48.79 | 44.50 | 47.64 | 315,914 | +1.89(+4.13%) |
Sep 11, 2015 | 45.84 | 47.73 | 45.50 | 45.75 | 360,764 | -0.29(-0.63%) |
Sep 10, 2015 | 47.04 | 47.39 | 45.97 | 46.04 | 127,753 | -1.01(-2.15%) |
Sep 09, 2015 | 47.02 | 47.92 | 46.83 | 47.05 | 205,043 | +0.33(+0.71%) |
Sep 08, 2015 | 47.00 | 48.14 | 46.58 | 46.72 | 216,033 | +0.06(+0.13%) |
Sep 04, 2015 | 46.04 | 46.66 | 46.66 | 46.66 | 89,200 | +0.21(+0.45%) |
Sep 03, 2015 | 47.33 | 47.61 | 46.41 | 46.45 | 155,135 | -0.40(-0.85%) |
Sep 02, 2015 | 44.70 | 47.02 | 44.68 | 46.85 | 139,200 | +2.60(+5.88%) |
Sep 01, 2015 | 43.32 | 44.42 | 42.95 | 44.25 | 281,532 | +0.95(+2.19%) |
Aug 31, 2015 | 43.40 | 44.90 | 43.25 | 43.30 | 206,944 | -0.16(-0.37%) |
Aug 28, 2015 | 43.39 | 43.77 | 42.71 | 43.46 | 111,796 | -0.22(-0.50%) |
Aug 27, 2015 | 43.62 | 44.06 | 42.57 | 43.68 | 118,692 | +0.24(+0.55%) |
Aug 26, 2015 | 44.03 | 44.68 | 42.47 | 43.44 | 103,874 | +0.42(+0.98%) |
Aug 25, 2015 | 44.27 | 44.30 | 42.89 | 43.02 | 135,712 | +0.03(+0.07%) |
Aug 24, 2015 | 43.44 | 44.53 | 41.05 | 42.99 | 140,072 | -2.56(-5.62%) |
Aug 21, 2015 | 44.52 | 46.12 | 44.52 | 45.55 | 218,059 | +0.25(+0.55%) |
Aug 20, 2015 | 47.02 | 47.56 | 45.27 | 45.30 | 149,015 | -2.14(-4.51%) |
Aug 19, 2015 | 47.44 | 48.09 | 47.24 | 47.44 | 86,374 | -0.34(-0.71%) |
Aug 18, 2015 | 47.60 | 48.22 | 47.37 | 47.78 | 88,238 | +0.29(+0.61%) |
Aug 17, 2015 | 47.47 | 47.78 | 47.20 | 47.49 | 190,151 | +0.01(+0.02%) |
Aug 14, 2015 | 47.65 | 48.09 | 47.14 | 47.48 | 76,856 | -0.02(-0.04%) |
Aug 13, 2015 | 47.29 | 48.20 | 46.60 | 47.50 | 112,082 | +0.07(+0.15%) |
Aug 12, 2015 | 47.20 | 48.43 | 45.27 | 47.43 | 126,180 | +0.03(+0.06%) |
Aug 11, 2015 | 48.74 | 48.75 | 47.00 | 47.40 | 204,318 | -1.34(-2.75%) |
Aug 10, 2015 | 51.73 | 51.73 | 48.46 | 48.74 | 232,089 | -2.38(-4.66%) |
Aug 07, 2015 | 46.66 | 51.83 | 46.66 | 51.12 | 213,652 | +4.46(+9.56%) |
Aug 06, 2015 | 47.50 | 49.73 | 44.04 | 46.66 | 224,972 | +3.91(+9.15%) |
Aug 05, 2015 | 41.38 | 43.20 | 41.05 | 42.75 | 155,104 | +1.72(+4.19%) |
Aug 04, 2015 | 40.42 | 41.34 | 40.01 | 41.03 | 73,128 | +0.62(+1.53%) |