Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.43 | 49.80 | 49.43 | 49.49 | 73,717 | +0.35(+0.72%) |
Oct 29, 2015 | 49.32 | 49.42 | 49.02 | 49.14 | 52,951 | -0.65(-1.30%) |
Oct 28, 2015 | 49.15 | 49.79 | 48.83 | 49.79 | 88,080 | +0.71(+1.45%) |
Oct 27, 2015 | 48.99 | 49.24 | 48.85 | 49.07 | 79,976 | -0.09(-0.17%) |
Oct 26, 2015 | 48.97 | 49.20 | 48.78 | 49.16 | 75,539 | +0.17(+0.35%) |
Oct 23, 2015 | 48.75 | 49.17 | 48.70 | 48.99 | 77,199 | +0.66(+1.36%) |
Oct 22, 2015 | 48.47 | 48.74 | 48.11 | 48.33 | 172,705 | +0.04(+0.08%) |
Oct 21, 2015 | 49.14 | 49.14 | 48.14 | 48.30 | 49,126 | -0.63(-1.28%) |
Oct 20, 2015 | 49.10 | 49.35 | 48.77 | 48.92 | 69,692 | -0.27(-0.54%) |
Oct 19, 2015 | 49.03 | 49.25 | 48.78 | 49.19 | 88,233 | +0.09(+0.17%) |
Oct 16, 2015 | 48.93 | 49.12 | 48.76 | 49.10 | 47,062 | +0.22(+0.45%) |
Oct 15, 2015 | 48.10 | 48.88 | 48.10 | 48.88 | 62,104 | +0.85(+1.78%) |
Oct 14, 2015 | 48.16 | 48.41 | 47.89 | 48.03 | 129,798 | +0.03(+0.06%) |
Oct 13, 2015 | 48.29 | 48.71 | 47.93 | 48.00 | 59,465 | -0.47(-0.98%) |
Oct 12, 2015 | 48.54 | 48.59 | 48.30 | 48.48 | 69,780 | -0.01(-0.02%) |
Oct 09, 2015 | 48.44 | 48.66 | 48.29 | 48.49 | 85,818 | +0.13(+0.27%) |
Oct 08, 2015 | 47.83 | 48.47 | 47.62 | 48.35 | 56,318 | +0.37(+0.77%) |
Oct 07, 2015 | 47.75 | 47.98 | 47.36 | 47.98 | 79,009 | +0.54(+1.14%) |
Oct 06, 2015 | 47.94 | 48.09 | 47.16 | 47.44 | 103,259 | -0.52(-1.09%) |
Oct 05, 2015 | 47.55 | 48.02 | 47.55 | 47.96 | 118,485 | +0.73(+1.54%) |
Oct 02, 2015 | 46.02 | 47.23 | 45.67 | 47.23 | 86,318 | +0.72(+1.56%) |
Oct 01, 2015 | 46.35 | 46.51 | 45.82 | 46.51 | 76,212 | +0.28(+0.60%) |
Sep 30, 2015 | 45.53 | 46.25 | 45.48 | 46.23 | 101,911 | +1.30(+2.90%) |
Sep 29, 2015 | 45.41 | 45.74 | 44.58 | 44.93 | 305,970 | -0.32(-0.71%) |
Sep 28, 2015 | 46.98 | 47.00 | 45.18 | 45.26 | 243,865 | -2.07(-4.37%) |
Sep 25, 2015 | 48.30 | 48.32 | 47.01 | 47.33 | 86,061 | -0.47(-0.99%) |
Sep 24, 2015 | 47.74 | 47.88 | 47.12 | 47.80 | 169,159 | -0.37(-0.77%) |
Sep 23, 2015 | 48.34 | 48.52 | 48.05 | 48.17 | 165,345 | -0.07(-0.15%) |
Sep 22, 2015 | 48.49 | 48.53 | 47.88 | 48.24 | 80,491 | -0.89(-1.81%) |
Sep 21, 2015 | 49.59 | 49.85 | 49.02 | 49.13 | 69,648 | -0.23(-0.46%) |
Sep 18, 2015 | 49.23 | 49.79 | 49.23 | 49.36 | 69,000 | -0.55(-1.10%) |
Sep 17, 2015 | 49.66 | 50.56 | 49.66 | 49.91 | 87,344 | +0.23(+0.46%) |
Sep 16, 2015 | 49.40 | 49.71 | 49.21 | 49.68 | 84,419 | +0.27(+0.56%) |
Sep 15, 2015 | 49.10 | 49.47 | 48.93 | 49.41 | 55,326 | +0.49(+1.00%) |
Sep 14, 2015 | 49.04 | 49.04 | 48.77 | 48.92 | 48,069 | -0.13(-0.26%) |
Sep 11, 2015 | 48.79 | 49.05 | 48.58 | 49.05 | 49,982 | +0.07(+0.14%) |
Sep 10, 2015 | 48.68 | 49.26 | 48.53 | 48.98 | 163,163 | +0.22(+0.45%) |
Sep 09, 2015 | 49.62 | 49.72 | 48.67 | 48.76 | 85,004 | -0.38(-0.77%) |
Sep 08, 2015 | 48.64 | 49.17 | 48.51 | 49.14 | 172,933 | +1.12(+2.33%) |
Sep 04, 2015 | 48.06 | 48.03 | 48.03 | 48.03 | 80,153 | -0.52(-1.07%) |
Sep 03, 2015 | 48.58 | 49.15 | 48.37 | 48.55 | 159,574 | +0.11(+0.24%) |
Sep 02, 2015 | 48.12 | 48.43 | 47.61 | 48.43 | 169,056 | +0.79(+1.65%) |
Sep 01, 2015 | 47.84 | 48.65 | 47.39 | 47.65 | 460,604 | -1.45(-2.95%) |
Aug 31, 2015 | 49.42 | 49.59 | 48.94 | 49.10 | 87,545 | -0.50(-1.01%) |
Aug 28, 2015 | 49.12 | 49.69 | 49.12 | 49.60 | 429,869 | +0.28(+0.58%) |
Aug 27, 2015 | 48.70 | 49.47 | 48.34 | 49.31 | 150,720 | +1.09(+2.26%) |
Aug 26, 2015 | 47.48 | 48.25 | 46.54 | 48.22 | 164,074 | +1.67(+3.58%) |
Aug 25, 2015 | 47.82 | 48.60 | 46.50 | 46.56 | 220,483 | -0.33(-0.71%) |
Aug 24, 2015 | 45.95 | 48.44 | 30.20 | 46.89 | 1,068,336 | -1.89(-3.87%) |
Aug 21, 2015 | 49.75 | 49.88 | 48.77 | 48.77 | 348,842 | -1.48(-2.94%) |
Aug 20, 2015 | 51.37 | 51.40 | 50.22 | 50.25 | 146,266 | -1.55(-3.00%) |
Aug 19, 2015 | 51.94 | 52.16 | 51.45 | 51.81 | 160,668 | -0.39(-0.74%) |
Aug 18, 2015 | 52.43 | 52.51 | 52.17 | 52.20 | 79,686 | -0.24(-0.45%) |
Aug 17, 2015 | 52.09 | 52.47 | 51.90 | 52.43 | 100,037 | +0.25(+0.47%) |
Aug 14, 2015 | 52.07 | 52.22 | 51.86 | 52.19 | 138,534 | +0.13(+0.26%) |
Aug 13, 2015 | 52.14 | 52.30 | 51.94 | 52.05 | 199,693 | -0.04(-0.07%) |
Aug 12, 2015 | 51.75 | 52.19 | 51.05 | 52.09 | 243,491 | -0.05(-0.09%) |
Aug 11, 2015 | 52.27 | 52.41 | 51.89 | 52.14 | 110,296 | -0.60(-1.13%) |
Aug 10, 2015 | 52.51 | 52.79 | 52.44 | 52.74 | 153,367 | +0.62(+1.18%) |
Aug 07, 2015 | 52.22 | 52.28 | 51.71 | 52.12 | 83,828 | -0.16(-0.31%) |
Aug 06, 2015 | 53.12 | 53.12 | 51.92 | 52.28 | 137,746 | -0.71(-1.34%) |
Aug 05, 2015 | 53.12 | 53.36 | 52.90 | 52.99 | 137,306 | +0.17(+0.32%) |
Aug 04, 2015 | 53.03 | 53.13 | 52.65 | 52.82 | 88,037 | -0.15(-0.29%) |