Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 47.68 | 47.73 | 47.40 | 47.69 | 34,396 | +0.47(+1.00%) |
Oct 29, 2015 | 47.35 | 47.39 | 47.22 | 47.22 | 153,054 | -0.41(-0.86%) |
Oct 28, 2015 | 47.85 | 47.92 | 47.47 | 47.63 | 16,252 | -0.28(-0.59%) |
Oct 27, 2015 | 48.05 | 48.05 | 47.89 | 47.92 | 79,875 | +0.08(+0.18%) |
Oct 26, 2015 | 47.91 | 48.03 | 47.76 | 47.83 | 3,223 | +0.14(+0.29%) |
Oct 23, 2015 | 47.59 | 47.79 | 47.59 | 47.69 | 4,370 | -0.05(-0.10%) |
Oct 22, 2015 | 47.33 | 47.74 | 47.26 | 47.74 | 1,141 | +0.42(+0.88%) |
Oct 21, 2015 | 47.31 | 47.43 | 47.29 | 47.33 | 24,567 | +0.31(+0.67%) |
Oct 20, 2015 | 46.80 | 47.03 | 46.73 | 47.01 | 61,857 | -0.00(-0.00%) |
Oct 19, 2015 | 47.04 | 47.08 | 46.90 | 47.01 | 2,272 | -0.30(-0.63%) |
Oct 16, 2015 | 47.46 | 47.46 | 47.23 | 47.31 | 14,547 | -0.21(-0.44%) |
Oct 15, 2015 | 47.73 | 47.75 | 47.51 | 47.52 | 6,120 | -0.21(-0.43%) |
Oct 14, 2015 | 47.51 | 47.79 | 47.44 | 47.72 | 2,624 | +0.28(+0.60%) |
Oct 13, 2015 | 47.43 | 47.44 | 47.34 | 47.44 | 1,263 | -0.14(-0.30%) |
Oct 12, 2015 | 47.28 | 47.68 | 47.28 | 47.58 | 18,259 | +0.28(+0.60%) |
Oct 09, 2015 | 47.46 | 47.51 | 47.30 | 47.30 | 3,729 | -0.04(-0.08%) |
Oct 08, 2015 | 47.88 | 47.88 | 47.30 | 47.34 | 4,782 | -0.23(-0.49%) |
Oct 07, 2015 | 47.50 | 47.57 | 47.50 | 47.57 | 1,852 | -0.14(-0.29%) |
Oct 06, 2015 | 47.28 | 47.71 | 47.28 | 47.71 | 4,502 | +0.35(+0.73%) |
Oct 05, 2015 | 47.69 | 47.70 | 47.33 | 47.36 | 5,148 | -0.47(-0.99%) |
Oct 02, 2015 | 48.13 | 48.13 | 47.62 | 47.84 | 3,469 | +0.53(+1.13%) |
Oct 01, 2015 | 47.41 | 47.68 | 47.21 | 47.30 | 21,766 | +0.60(+1.28%) |
Sep 30, 2015 | 46.82 | 46.85 | 46.70 | 46.70 | 1,672 | -0.25(-0.52%) |
Sep 29, 2015 | 46.97 | 47.04 | 46.87 | 46.95 | 10,012 | -0.04(-0.08%) |
Sep 28, 2015 | 46.54 | 46.99 | 46.54 | 46.99 | 175,705 | +0.59(+1.28%) |
Sep 25, 2015 | 46.54 | 46.60 | 46.39 | 46.39 | 3,626 | -0.88(-1.85%) |
Sep 24, 2015 | 47.45 | 47.59 | 47.23 | 47.27 | 24,085 | +0.08(+0.18%) |
Sep 23, 2015 | 47.10 | 47.19 | 47.01 | 47.19 | 110,379 | +0.01(+0.01%) |
Sep 22, 2015 | 46.78 | 47.18 | 46.73 | 47.18 | 5,848 | +0.49(+1.05%) |
Sep 21, 2015 | 47.23 | 47.26 | 46.60 | 46.69 | 43,906 | -1.04(-2.19%) |
Sep 18, 2015 | 47.29 | 47.73 | 47.29 | 47.73 | 5,431 | +0.63(+1.33%) |
Sep 17, 2015 | 46.47 | 47.10 | 46.09 | 47.10 | 1,942 | +0.66(+1.42%) |
Sep 16, 2015 | 46.60 | 46.71 | 46.44 | 46.44 | 6,577 | -0.23(-0.50%) |
Sep 15, 2015 | 47.45 | 47.45 | 46.68 | 46.68 | 4,427 | -0.99(-2.08%) |
Sep 14, 2015 | 47.81 | 47.81 | 47.67 | 47.67 | 7,352 | -0.16(-0.34%) |
Sep 11, 2015 | 47.88 | 48.01 | 47.79 | 47.83 | 11,463 | +0.22(+0.47%) |
Sep 10, 2015 | 47.42 | 47.61 | 47.40 | 47.61 | 1,793 | +0.04(+0.09%) |
Sep 09, 2015 | 47.29 | 47.57 | 47.27 | 47.57 | 1,997 | +0.32(+0.68%) |
Sep 08, 2015 | 47.41 | 47.49 | 47.20 | 47.25 | 5,115 | -0.81(-1.69%) |
Sep 04, 2015 | 47.69 | 48.06 | 48.06 | 48.06 | 145,984 | +0.50(+1.05%) |
Sep 03, 2015 | 47.52 | 47.64 | 47.31 | 47.56 | 12,192 | +0.00(+0.00%) |
Sep 02, 2015 | 47.82 | 47.82 | 47.52 | 47.56 | 4,423 | -0.43(-0.89%) |
Sep 01, 2015 | 48.13 | 48.13 | 47.63 | 47.99 | 5,573 | -0.25(-0.53%) |
Aug 31, 2015 | 48.84 | 48.84 | 48.21 | 48.24 | 31,582 | -0.17(-0.35%) |
Aug 28, 2015 | 48.54 | 48.63 | 48.41 | 48.41 | 1,526 | +0.15(+0.31%) |
Aug 27, 2015 | 47.80 | 48.43 | 47.80 | 48.27 | 162,088 | +0.85(+1.78%) |
Aug 26, 2015 | 48.00 | 48.27 | 47.24 | 47.42 | 5,262 | -0.95(-1.96%) |
Aug 25, 2015 | 48.38 | 48.41 | 48.02 | 48.37 | 151,802 | -0.44(-0.89%) |
Aug 24, 2015 | 49.78 | 49.78 | 48.73 | 48.80 | 190,810 | -0.48(-0.98%) |
Aug 21, 2015 | 49.25 | 49.35 | 49.12 | 49.28 | 20,217 | +0.04(+0.08%) |
Aug 20, 2015 | 49.05 | 49.48 | 49.05 | 49.25 | 4,414 | +0.31(+0.64%) |
Aug 19, 2015 | 48.22 | 49.01 | 48.17 | 48.94 | 284,187 | +0.34(+0.70%) |
Aug 18, 2015 | 48.76 | 48.90 | 48.56 | 48.60 | 10,428 | -0.49(-1.00%) |
Aug 17, 2015 | 49.24 | 49.48 | 49.09 | 49.09 | 13,421 | -0.11(-0.23%) |
Aug 14, 2015 | 48.88 | 49.20 | 48.88 | 49.20 | 2,073 | +0.33(+0.67%) |
Aug 13, 2015 | 48.72 | 48.88 | 48.54 | 48.87 | 14,879 | -0.11(-0.23%) |
Aug 12, 2015 | 49.50 | 49.82 | 48.99 | 48.99 | 9,056 | -0.52(-1.05%) |
Aug 11, 2015 | 49.20 | 49.62 | 49.15 | 49.51 | 12,512 | +0.65(+1.33%) |
Aug 10, 2015 | 48.99 | 49.04 | 48.80 | 48.86 | 19,103 | -0.46(-0.93%) |
Aug 07, 2015 | 48.94 | 49.40 | 48.94 | 49.32 | 31,310 | +0.61(+1.25%) |
Aug 06, 2015 | 48.56 | 48.71 | 48.39 | 48.71 | 9,020 | +0.24(+0.50%) |
Aug 05, 2015 | 48.64 | 48.64 | 48.46 | 48.47 | 2,233 | -0.59(-1.20%) |
Aug 04, 2015 | 49.37 | 49.41 | 49.06 | 49.06 | 27,365 | -0.37(-0.74%) |