Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2015 | 47.90 | 47.90 | 47.90 | 47.90 | 1,600 | -0.44(-0.91%) |
Oct 28, 2015 | 47.81 | 48.34 | 47.81 | 48.34 | 2,941 | +0.30(+0.62%) |
Oct 27, 2015 | 48.00 | 48.05 | 48.00 | 48.04 | 10,356 | -0.08(-0.16%) |
Oct 26, 2015 | 47.89 | 48.17 | 47.89 | 48.12 | 12,485 | +0.02(+0.03%) |
Oct 23, 2015 | 48.09 | 48.10 | 48.09 | 48.10 | 201 | +0.09(+0.19%) |
Oct 22, 2015 | 48.01 | 48.01 | 48.01 | 48.01 | 157 | -0.20(-0.41%) |
Oct 21, 2015 | 48.21 | 48.21 | 48.21 | 48.21 | 108 | +0.41(+0.86%) |
Oct 20, 2015 | 47.87 | 48.15 | 47.80 | 47.80 | 1,692 | +0.02(+0.04%) |
Oct 19, 2015 | 47.74 | 47.86 | 47.74 | 47.78 | 564 | -0.06(-0.12%) |
Oct 16, 2015 | 47.87 | 47.96 | 47.81 | 47.84 | 2,539 | +0.26(+0.55%) |
Oct 15, 2015 | 48.02 | 48.02 | 47.58 | 47.58 | 475 | -0.18(-0.38%) |
Oct 13, 2015 | 48.00 | 48.00 | 47.58 | 47.76 | 13 | +0.03(+0.06%) |
Oct 09, 2015 | 47.57 | 47.73 | 47.57 | 47.73 | 132 | +0.16(+0.33%) |
Oct 08, 2015 | 47.60 | 47.75 | 47.32 | 47.57 | 1,833 | +0.27(+0.57%) |
Oct 07, 2015 | 47.30 | 47.30 | 47.30 | 47.30 | 404 | -0.05(-0.11%) |
Oct 06, 2015 | 47.19 | 47.35 | 47.19 | 47.35 | 2,874 | +0.23(+0.49%) |
Oct 05, 2015 | 47.02 | 47.12 | 47.02 | 47.12 | 333 | +0.14(+0.30%) |
Oct 02, 2015 | 47.04 | 47.04 | 46.70 | 46.98 | 769 | +0.29(+0.62%) |
Oct 01, 2015 | 46.57 | 46.90 | 46.57 | 46.69 | 22,807 | -0.05(-0.11%) |
Sep 30, 2015 | 46.70 | 46.81 | 46.70 | 46.74 | 1,571 | +0.33(+0.71%) |
Sep 29, 2015 | 46.59 | 46.59 | 46.41 | 46.41 | 3,709 | -0.27(-0.58%) |
Sep 28, 2015 | 47.10 | 47.12 | 46.37 | 46.68 | 12,471 | -0.66(-1.39%) |
Sep 25, 2015 | 47.51 | 47.51 | 47.12 | 47.34 | 1,023 | -0.13(-0.27%) |
Sep 24, 2015 | 47.47 | 47.47 | 47.47 | 47.47 | 171 | +0.13(+0.27%) |
Sep 22, 2015 | 47.61 | 47.61 | 47.31 | 47.34 | 110 | -0.65(-1.35%) |
Sep 21, 2015 | 47.85 | 47.99 | 47.80 | 47.99 | 949 | +0.28(+0.58%) |
Sep 18, 2015 | 47.39 | 47.76 | 47.39 | 47.71 | 1,124 | +0.23(+0.48%) |
Sep 17, 2015 | 47.48 | 47.48 | 47.48 | 47.48 | 132 | +0.07(+0.15%) |
Sep 15, 2015 | 47.41 | 47.41 | 47.41 | 47.41 | 34 | -0.02(-0.04%) |
Sep 14, 2015 | 47.47 | 47.61 | 47.43 | 47.43 | 1,284 | -0.11(-0.23%) |
Sep 11, 2015 | 47.33 | 47.88 | 47.11 | 47.54 | 3,791 | +0.05(+0.11%) |
Sep 10, 2015 | 47.49 | 47.74 | 47.47 | 47.49 | 3,335 | -0.30(-0.63%) |
Sep 09, 2015 | 47.87 | 47.87 | 47.50 | 47.79 | 2,360 | +0.19(+0.40%) |
Sep 08, 2015 | 47.84 | 47.84 | 47.59 | 47.60 | 2,018 | -0.00(-0.01%) |
Sep 04, 2015 | 47.48 | 47.60 | 47.60 | 47.60 | 7,000 | -0.10(-0.20%) |
Sep 03, 2015 | 47.65 | 47.70 | 47.58 | 47.70 | 350 | +0.17(+0.36%) |
Sep 02, 2015 | 48.13 | 48.13 | 47.53 | 47.53 | 20,226 | -0.14(-0.29%) |
Sep 01, 2015 | 47.34 | 47.67 | 47.34 | 47.67 | 1,320 | -0.57(-1.18%) |
Aug 31, 2015 | 48.16 | 48.24 | 48.16 | 48.24 | 1,812 | +0.33(+0.69%) |
Aug 28, 2015 | 47.59 | 48.19 | 47.59 | 47.91 | 2,499 | -0.17(-0.35%) |
Aug 27, 2015 | 47.47 | 48.08 | 47.47 | 48.08 | 570 | +0.61(+1.28%) |
Aug 26, 2015 | 47.51 | 47.65 | 47.47 | 47.47 | 758 | -0.08(-0.17%) |
Aug 25, 2015 | 47.75 | 47.75 | 47.55 | 47.55 | 4,285 | -0.09(-0.19%) |
Aug 24, 2015 | 47.26 | 47.93 | 47.26 | 47.64 | 13,006 | -0.37(-0.77%) |
Aug 21, 2015 | 48.47 | 48.47 | 48.01 | 48.01 | 563 | -0.53(-1.09%) |
Aug 20, 2015 | 48.35 | 48.59 | 48.16 | 48.54 | 4,474 | -0.22(-0.45%) |
Aug 19, 2015 | 48.34 | 48.76 | 48.34 | 48.76 | 4,003 | +0.16(+0.33%) |
Aug 18, 2015 | 48.88 | 48.88 | 48.60 | 48.60 | 1,032 | +0.10(+0.21%) |
Aug 17, 2015 | 48.60 | 48.60 | 48.50 | 48.50 | 601 | -0.03(-0.07%) |
Aug 14, 2015 | 48.53 | 48.53 | 48.53 | 48.53 | 566 | -0.14(-0.29%) |
Aug 13, 2015 | 49.01 | 49.02 | 48.55 | 48.67 | 2,065 | -0.03(-0.06%) |
Aug 12, 2015 | 48.77 | 48.77 | 48.70 | 48.70 | 630 | -0.51(-1.05%) |
Aug 11, 2015 | 48.72 | 49.22 | 48.69 | 49.22 | 2,175 | +0.59(+1.22%) |
Aug 10, 2015 | 48.62 | 48.62 | 48.62 | 48.62 | 400 | -0.02(-0.05%) |
Aug 07, 2015 | 49.06 | 49.06 | 48.62 | 48.65 | 983 | -0.18(-0.37%) |
Aug 06, 2015 | 49.17 | 49.17 | 48.82 | 48.83 | 1,076 | +0.02(+0.04%) |
Aug 05, 2015 | 48.98 | 48.98 | 48.81 | 48.81 | 49,222 | -0.44(-0.89%) |
Aug 04, 2015 | 49.00 | 49.25 | 48.95 | 49.25 | 2,521 | +0.00(+0.00%) |