Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 45.92 | 47.65 | 44.97 | 46.83 | 1,126,683 | +0.82(+1.78%) |
Oct 29, 2015 | 47.34 | 49.38 | 45.06 | 46.00 | 1,501,274 | +0.83(+1.84%) |
Oct 28, 2015 | 44.00 | 45.41 | 43.70 | 45.17 | 785,205 | +1.30(+2.97%) |
Oct 27, 2015 | 45.07 | 45.21 | 43.37 | 43.87 | 1,477,974 | -1.37(-3.02%) |
Oct 26, 2015 | 44.73 | 45.48 | 44.68 | 45.24 | 570,562 | +0.44(+0.99%) |
Oct 23, 2015 | 44.12 | 45.55 | 43.86 | 44.80 | 1,287,366 | +0.75(+1.69%) |
Oct 22, 2015 | 47.85 | 48.13 | 43.59 | 44.05 | 4,806,551 | -4.27(-8.83%) |
Oct 21, 2015 | 49.03 | 49.24 | 48.17 | 48.32 | 435,806 | -0.25(-0.52%) |
Oct 20, 2015 | 48.24 | 49.02 | 48.17 | 48.57 | 373,277 | +0.17(+0.35%) |
Oct 19, 2015 | 48.28 | 48.62 | 48.01 | 48.40 | 289,607 | +0.05(+0.10%) |
Oct 16, 2015 | 48.17 | 48.51 | 47.97 | 48.35 | 479,010 | +0.07(+0.14%) |
Oct 15, 2015 | 47.29 | 48.36 | 47.05 | 48.29 | 821,358 | +1.13(+2.40%) |
Oct 14, 2015 | 46.84 | 47.39 | 46.62 | 47.16 | 704,635 | +0.17(+0.36%) |
Oct 13, 2015 | 47.30 | 47.54 | 46.88 | 46.99 | 811,145 | -0.71(-1.48%) |
Oct 12, 2015 | 47.24 | 47.83 | 46.98 | 47.69 | 494,342 | +0.43(+0.92%) |
Oct 09, 2015 | 47.51 | 48.00 | 46.83 | 47.26 | 646,506 | -0.17(-0.36%) |
Oct 08, 2015 | 46.33 | 47.57 | 46.11 | 47.43 | 640,814 | +0.97(+2.09%) |
Oct 07, 2015 | 45.46 | 46.67 | 45.23 | 46.46 | 753,266 | +1.23(+2.71%) |
Oct 06, 2015 | 45.89 | 46.96 | 44.91 | 45.23 | 572,433 | -0.72(-1.56%) |
Oct 05, 2015 | 45.65 | 46.23 | 45.38 | 45.95 | 500,181 | +0.75(+1.65%) |
Oct 02, 2015 | 44.49 | 45.24 | 44.42 | 45.20 | 595,825 | +0.13(+0.29%) |
Oct 01, 2015 | 45.09 | 45.42 | 44.39 | 45.07 | 939,573 | +0.02(+0.04%) |
Sep 30, 2015 | 44.35 | 45.12 | 43.98 | 45.05 | 988,210 | +1.12(+2.56%) |
Sep 29, 2015 | 45.59 | 45.73 | 43.85 | 43.93 | 1,375,788 | -1.56(-3.42%) |
Sep 28, 2015 | 47.76 | 47.76 | 44.99 | 45.49 | 1,260,838 | -2.37(-4.95%) |
Sep 25, 2015 | 49.08 | 49.44 | 47.80 | 47.85 | 1,107,344 | -0.91(-1.86%) |
Sep 24, 2015 | 49.05 | 49.23 | 47.86 | 48.76 | 1,202,057 | -0.78(-1.58%) |
Sep 23, 2015 | 50.01 | 50.01 | 49.15 | 49.54 | 764,627 | -0.38(-0.76%) |
Sep 22, 2015 | 49.50 | 49.97 | 48.95 | 49.92 | 910,355 | -0.21(-0.41%) |
Sep 21, 2015 | 50.86 | 50.96 | 49.77 | 50.13 | 1,023,194 | -0.36(-0.71%) |
Sep 18, 2015 | 50.60 | 51.23 | 50.34 | 50.49 | 659,260 | -0.87(-1.69%) |
Sep 17, 2015 | 51.43 | 52.21 | 51.12 | 51.36 | 896,533 | -0.07(-0.13%) |
Sep 16, 2015 | 51.03 | 51.71 | 50.69 | 51.42 | 929,677 | +0.42(+0.81%) |
Sep 15, 2015 | 50.99 | 51.62 | 50.72 | 51.01 | 1,231,137 | +0.19(+0.37%) |
Sep 14, 2015 | 51.91 | 52.25 | 50.62 | 50.82 | 1,529,565 | -1.09(-2.09%) |
Sep 11, 2015 | 52.50 | 52.57 | 51.49 | 51.90 | 624,664 | -0.80(-1.52%) |
Sep 10, 2015 | 51.82 | 53.15 | 51.79 | 52.70 | 484,682 | +0.43(+0.83%) |
Sep 09, 2015 | 53.49 | 53.50 | 52.21 | 52.27 | 359,150 | -0.74(-1.39%) |
Sep 08, 2015 | 52.29 | 53.07 | 52.15 | 53.01 | 303,311 | +1.57(+3.05%) |
Sep 04, 2015 | 51.48 | 51.44 | 51.44 | 51.44 | 371,415 | -0.75(-1.43%) |
Sep 03, 2015 | 52.34 | 53.03 | 52.13 | 52.19 | 551,257 | +0.09(+0.18%) |
Sep 02, 2015 | 51.90 | 52.11 | 51.33 | 52.09 | 265,162 | +0.77(+1.51%) |
Sep 01, 2015 | 51.45 | 51.91 | 50.99 | 51.32 | 426,187 | -1.16(-2.21%) |
Aug 31, 2015 | 52.10 | 53.16 | 52.03 | 52.48 | 579,917 | +0.09(+0.18%) |
Aug 28, 2015 | 52.04 | 52.79 | 52.00 | 52.38 | 311,532 | +0.08(+0.16%) |
Aug 27, 2015 | 51.93 | 52.71 | 51.56 | 52.30 | 385,052 | +0.92(+1.78%) |
Aug 26, 2015 | 51.25 | 51.57 | 50.00 | 51.38 | 492,374 | +1.24(+2.47%) |
Aug 25, 2015 | 51.54 | 51.77 | 50.14 | 50.15 | 665,665 | -0.38(-0.75%) |
Aug 24, 2015 | 51.12 | 52.79 | 50.16 | 50.52 | 1,192,130 | -3.36(-6.23%) |
Aug 21, 2015 | 54.51 | 55.01 | 53.84 | 53.88 | 460,762 | -1.06(-1.92%) |
Aug 20, 2015 | 56.39 | 56.54 | 54.82 | 54.94 | 309,147 | -1.67(-2.95%) |
Aug 19, 2015 | 55.94 | 56.89 | 55.84 | 56.61 | 307,789 | +0.20(+0.35%) |
Aug 18, 2015 | 56.46 | 57.28 | 55.93 | 56.41 | 516,674 | +0.20(+0.35%) |
Aug 17, 2015 | 55.39 | 56.39 | 55.07 | 56.22 | 477,694 | +0.85(+1.53%) |
Aug 14, 2015 | 54.60 | 55.53 | 54.39 | 55.37 | 321,226 | +0.63(+1.16%) |
Aug 13, 2015 | 54.36 | 55.13 | 54.27 | 54.73 | 439,805 | +0.43(+0.80%) |
Aug 12, 2015 | 53.88 | 54.31 | 52.99 | 54.30 | 288,389 | +0.06(+0.10%) |
Aug 11, 2015 | 54.21 | 54.67 | 53.91 | 54.24 | 255,435 | -0.38(-0.69%) |
Aug 10, 2015 | 53.92 | 54.79 | 53.80 | 54.62 | 282,129 | +0.95(+1.78%) |
Aug 07, 2015 | 53.48 | 53.73 | 53.28 | 53.67 | 381,708 | +0.05(+0.09%) |
Aug 06, 2015 | 54.05 | 54.22 | 53.20 | 53.62 | 534,655 | -0.44(-0.82%) |
Aug 05, 2015 | 54.84 | 55.20 | 53.71 | 54.06 | 731,405 | -0.48(-0.88%) |
Aug 04, 2015 | 55.14 | 55.55 | 54.46 | 54.55 | 614,642 | -0.59(-1.08%) |