Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.58 | 50.12 | 49.44 | 49.64 | 511,760 | +0.02(+0.04%) |
Oct 29, 2015 | 49.13 | 49.79 | 49.08 | 49.62 | 518,217 | +0.36(+0.73%) |
Oct 28, 2015 | 48.97 | 49.60 | 48.70 | 49.26 | 759,325 | +0.46(+0.95%) |
Oct 27, 2015 | 48.57 | 48.80 | 48.16 | 48.80 | 495,694 | +0.18(+0.37%) |
Oct 26, 2015 | 48.71 | 49.24 | 48.50 | 48.62 | 512,356 | -0.11(-0.23%) |
Oct 23, 2015 | 48.19 | 48.94 | 47.78 | 48.74 | 694,007 | +0.91(+1.91%) |
Oct 22, 2015 | 49.57 | 49.57 | 47.76 | 47.82 | 433,954 | -1.52(-3.07%) |
Oct 21, 2015 | 49.36 | 49.65 | 48.43 | 49.34 | 290,322 | +0.24(+0.48%) |
Oct 20, 2015 | 49.31 | 49.39 | 48.84 | 49.10 | 318,103 | -0.28(-0.57%) |
Oct 19, 2015 | 49.97 | 50.20 | 49.16 | 49.39 | 619,425 | -0.69(-1.37%) |
Oct 16, 2015 | 49.96 | 50.38 | 49.67 | 50.07 | 255,641 | +0.09(+0.19%) |
Oct 15, 2015 | 49.36 | 50.04 | 49.05 | 49.98 | 271,435 | +0.70(+1.41%) |
Oct 14, 2015 | 49.79 | 50.15 | 49.14 | 49.28 | 256,788 | -0.41(-0.82%) |
Oct 13, 2015 | 50.33 | 50.71 | 49.61 | 49.69 | 321,824 | -0.95(-1.88%) |
Oct 12, 2015 | 49.88 | 50.84 | 49.41 | 50.64 | 324,632 | +0.49(+0.98%) |
Oct 09, 2015 | 49.62 | 50.21 | 49.36 | 50.15 | 360,111 | +0.53(+1.06%) |
Oct 08, 2015 | 49.96 | 50.06 | 48.94 | 49.62 | 430,285 | -0.44(-0.88%) |
Oct 07, 2015 | 49.78 | 50.23 | 49.49 | 50.06 | 294,308 | +0.41(+0.83%) |
Oct 06, 2015 | 50.32 | 50.64 | 48.93 | 49.65 | 341,338 | -0.74(-1.48%) |
Oct 05, 2015 | 50.60 | 51.08 | 50.20 | 50.39 | 387,268 | +0.18(+0.36%) |
Oct 02, 2015 | 48.92 | 50.22 | 48.81 | 50.22 | 363,361 | +0.85(+1.72%) |
Oct 01, 2015 | 48.98 | 49.41 | 48.31 | 49.37 | 587,472 | +0.39(+0.79%) |
Sep 30, 2015 | 49.10 | 49.42 | 48.40 | 48.98 | 800,240 | +0.22(+0.44%) |
Sep 29, 2015 | 49.55 | 50.49 | 48.45 | 48.76 | 752,592 | -0.72(-1.45%) |
Sep 28, 2015 | 51.87 | 51.87 | 49.07 | 49.48 | 950,513 | -2.36(-4.54%) |
Sep 25, 2015 | 54.50 | 54.61 | 51.38 | 51.84 | 791,218 | -2.20(-4.06%) |
Sep 24, 2015 | 53.47 | 54.81 | 53.38 | 54.03 | 584,416 | +0.12(+0.23%) |
Sep 23, 2015 | 53.55 | 54.51 | 53.42 | 53.91 | 536,910 | +0.41(+0.77%) |
Sep 22, 2015 | 54.02 | 54.36 | 52.94 | 53.49 | 477,994 | -0.95(-1.75%) |
Sep 21, 2015 | 54.22 | 55.30 | 54.07 | 54.45 | 1,194,737 | +0.41(+0.75%) |
Sep 18, 2015 | 52.04 | 54.12 | 51.50 | 54.04 | 1,008,535 | +1.61(+3.07%) |
Sep 17, 2015 | 50.89 | 52.95 | 50.89 | 52.43 | 660,662 | +1.55(+3.04%) |
Sep 16, 2015 | 50.12 | 51.02 | 49.86 | 50.88 | 412,742 | +0.70(+1.39%) |
Sep 15, 2015 | 49.80 | 50.32 | 49.70 | 50.19 | 270,497 | +0.47(+0.95%) |
Sep 14, 2015 | 50.34 | 50.34 | 49.48 | 49.72 | 342,887 | -0.47(-0.94%) |
Sep 11, 2015 | 49.61 | 50.75 | 49.55 | 50.19 | 464,717 | +0.39(+0.77%) |
Sep 10, 2015 | 49.07 | 50.09 | 48.84 | 49.80 | 476,224 | +0.66(+1.34%) |
Sep 09, 2015 | 49.42 | 50.07 | 48.96 | 49.14 | 667,907 | +0.81(+1.67%) |
Sep 08, 2015 | 48.09 | 48.42 | 47.73 | 48.34 | 219,962 | +0.85(+1.78%) |
Sep 04, 2015 | 47.47 | 47.49 | 47.49 | 47.49 | 372,084 | -0.41(-0.86%) |
Sep 03, 2015 | 47.81 | 48.37 | 47.69 | 47.90 | 338,625 | +0.18(+0.37%) |
Sep 02, 2015 | 47.94 | 48.15 | 47.20 | 47.73 | 549,879 | +0.19(+0.40%) |
Sep 01, 2015 | 48.71 | 49.09 | 47.48 | 47.54 | 598,108 | -2.09(-4.22%) |
Aug 31, 2015 | 49.91 | 50.32 | 49.50 | 49.63 | 349,194 | -0.43(-0.86%) |
Aug 28, 2015 | 49.87 | 50.18 | 49.62 | 50.06 | 261,312 | +0.01(+0.02%) |
Aug 27, 2015 | 49.94 | 50.57 | 49.57 | 50.06 | 474,151 | +0.42(+0.85%) |
Aug 26, 2015 | 49.14 | 49.75 | 48.21 | 49.63 | 821,104 | +1.33(+2.76%) |
Aug 25, 2015 | 48.74 | 49.43 | 47.94 | 48.30 | 721,044 | +0.40(+0.84%) |
Aug 24, 2015 | 46.96 | 48.46 | 46.31 | 47.90 | 939,167 | -1.06(-2.17%) |
Aug 21, 2015 | 48.98 | 49.84 | 48.83 | 48.96 | 521,866 | -0.32(-0.65%) |
Aug 20, 2015 | 49.73 | 50.01 | 49.28 | 49.28 | 430,216 | -0.89(-1.78%) |
Aug 19, 2015 | 50.42 | 50.68 | 50.04 | 50.17 | 300,689 | -0.60(-1.18%) |
Aug 18, 2015 | 50.80 | 51.42 | 50.75 | 50.77 | 301,626 | -0.28(-0.55%) |
Aug 17, 2015 | 50.86 | 51.25 | 50.49 | 51.05 | 508,030 | -0.11(-0.22%) |
Aug 14, 2015 | 50.86 | 51.54 | 50.43 | 51.16 | 446,489 | -0.07(-0.13%) |
Aug 13, 2015 | 50.67 | 51.35 | 50.51 | 51.23 | 397,182 | +0.44(+0.87%) |
Aug 12, 2015 | 50.36 | 50.84 | 49.74 | 50.79 | 332,121 | +0.15(+0.30%) |
Aug 11, 2015 | 50.82 | 51.33 | 50.41 | 50.64 | 363,092 | -0.49(-0.96%) |
Aug 10, 2015 | 49.94 | 51.35 | 49.91 | 51.13 | 586,729 | +1.43(+2.87%) |
Aug 07, 2015 | 51.25 | 51.73 | 48.49 | 49.70 | 899,579 | -1.55(-3.02%) |
Aug 06, 2015 | 52.47 | 52.80 | 50.86 | 51.25 | 538,041 | -1.24(-2.36%) |
Aug 05, 2015 | 52.10 | 52.86 | 52.10 | 52.49 | 294,469 | +0.62(+1.20%) |
Aug 04, 2015 | 51.89 | 52.87 | 51.76 | 51.87 | 191,577 | -0.03(-0.05%) |