Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 54.77 | 54.77 | 53.16 | 53.51 | 1,819,067 | -1.20(-2.19%) |
Oct 29, 2015 | 54.68 | 56.60 | 54.33 | 54.71 | 1,451,847 | +0.21(+0.39%) |
Oct 28, 2015 | 50.98 | 54.55 | 49.92 | 54.50 | 798,314 | +3.59(+7.05%) |
Oct 27, 2015 | 51.02 | 51.65 | 50.07 | 50.91 | 879,155 | -0.56(-1.08%) |
Oct 26, 2015 | 51.83 | 52.15 | 51.02 | 51.47 | 560,464 | -0.31(-0.60%) |
Oct 23, 2015 | 51.02 | 51.82 | 50.81 | 51.78 | 367,471 | +1.27(+2.51%) |
Oct 22, 2015 | 50.10 | 51.57 | 50.10 | 50.51 | 565,287 | +0.67(+1.35%) |
Oct 21, 2015 | 51.39 | 51.76 | 49.84 | 49.84 | 605,550 | -1.43(-2.79%) |
Oct 20, 2015 | 50.43 | 51.40 | 50.25 | 51.27 | 465,874 | +0.77(+1.53%) |
Oct 19, 2015 | 50.36 | 51.04 | 50.21 | 50.50 | 466,094 | -0.04(-0.08%) |
Oct 16, 2015 | 50.75 | 51.10 | 49.63 | 50.53 | 887,576 | -0.18(-0.35%) |
Oct 15, 2015 | 49.94 | 50.79 | 49.30 | 50.71 | 781,957 | +1.12(+2.25%) |
Oct 14, 2015 | 50.93 | 51.32 | 49.46 | 49.60 | 574,072 | -1.39(-2.73%) |
Oct 13, 2015 | 51.04 | 51.47 | 50.79 | 50.99 | 435,898 | -0.23(-0.44%) |
Oct 12, 2015 | 51.40 | 51.88 | 51.04 | 51.22 | 520,912 | -0.28(-0.55%) |
Oct 09, 2015 | 52.89 | 53.21 | 51.34 | 51.50 | 1,069,918 | -1.44(-2.72%) |
Oct 08, 2015 | 52.01 | 53.25 | 51.49 | 52.94 | 854,932 | +0.56(+1.06%) |
Oct 07, 2015 | 50.81 | 52.61 | 50.75 | 52.38 | 1,106,986 | +1.64(+3.24%) |
Oct 06, 2015 | 49.97 | 50.82 | 49.64 | 50.74 | 926,843 | +0.50(+1.00%) |
Oct 05, 2015 | 49.38 | 50.41 | 49.21 | 50.24 | 479,281 | +0.88(+1.77%) |
Oct 02, 2015 | 48.57 | 49.36 | 47.31 | 49.36 | 602,005 | -0.30(-0.60%) |
Oct 01, 2015 | 49.70 | 49.96 | 48.86 | 49.66 | 451,293 | -0.05(-0.11%) |
Sep 30, 2015 | 49.65 | 49.84 | 49.22 | 49.71 | 544,108 | +0.60(+1.23%) |
Sep 29, 2015 | 48.60 | 49.21 | 48.38 | 49.11 | 675,495 | +0.65(+1.34%) |
Sep 28, 2015 | 48.74 | 49.03 | 48.33 | 48.46 | 500,494 | -0.70(-1.42%) |
Sep 25, 2015 | 49.33 | 49.85 | 49.04 | 49.16 | 568,228 | +0.48(+1.00%) |
Sep 24, 2015 | 48.02 | 48.78 | 47.78 | 48.67 | 454,507 | +0.07(+0.14%) |
Sep 23, 2015 | 48.82 | 49.15 | 48.05 | 48.60 | 561,894 | +0.09(+0.18%) |
Sep 22, 2015 | 48.32 | 48.65 | 47.70 | 48.52 | 603,182 | -0.41(-0.85%) |
Sep 21, 2015 | 48.68 | 49.21 | 48.43 | 48.93 | 667,497 | +0.64(+1.33%) |
Sep 18, 2015 | 48.20 | 48.57 | 47.81 | 48.29 | 1,153,074 | -0.58(-1.18%) |
Sep 17, 2015 | 49.93 | 50.57 | 48.56 | 48.87 | 861,077 | -1.07(-2.14%) |
Sep 16, 2015 | 49.46 | 50.08 | 49.14 | 49.94 | 438,411 | +0.52(+1.06%) |
Sep 15, 2015 | 48.91 | 49.65 | 48.84 | 49.42 | 426,143 | +0.68(+1.40%) |
Sep 14, 2015 | 48.59 | 49.20 | 48.38 | 48.74 | 423,988 | +0.11(+0.23%) |
Sep 11, 2015 | 49.32 | 49.39 | 47.99 | 48.63 | 824,235 | -1.39(-2.78%) |
Sep 10, 2015 | 49.57 | 50.30 | 49.39 | 50.02 | 688,395 | +0.51(+1.03%) |
Sep 09, 2015 | 50.10 | 50.30 | 49.44 | 49.51 | 1,009,659 | -0.10(-0.20%) |
Sep 08, 2015 | 49.15 | 49.75 | 48.81 | 49.61 | 489,511 | +1.44(+2.99%) |
Sep 04, 2015 | 47.95 | 48.17 | 48.17 | 48.17 | 396,975 | -0.26(-0.53%) |
Sep 03, 2015 | 48.17 | 48.98 | 47.95 | 48.43 | 427,238 | +0.19(+0.39%) |
Sep 02, 2015 | 48.45 | 48.48 | 47.27 | 48.24 | 622,704 | +0.54(+1.13%) |
Sep 01, 2015 | 49.66 | 49.71 | 47.56 | 47.70 | 657,516 | -2.85(-5.64%) |
Aug 31, 2015 | 49.88 | 50.70 | 49.64 | 50.56 | 610,593 | +0.37(+0.73%) |
Aug 28, 2015 | 49.42 | 51.07 | 49.38 | 50.19 | 1,109,592 | +0.41(+0.82%) |
Aug 27, 2015 | 48.78 | 50.58 | 48.59 | 49.78 | 1,534,501 | +1.90(+3.97%) |
Aug 26, 2015 | 47.19 | 48.00 | 46.46 | 47.88 | 1,355,028 | +1.84(+3.99%) |
Aug 25, 2015 | 48.25 | 48.40 | 46.01 | 46.05 | 1,184,173 | -1.12(-2.38%) |
Aug 24, 2015 | 47.73 | 49.09 | 47.05 | 47.17 | 1,347,358 | -2.64(-5.29%) |
Aug 21, 2015 | 50.11 | 50.49 | 49.63 | 49.81 | 1,000,314 | -0.88(-1.73%) |
Aug 20, 2015 | 51.92 | 52.89 | 50.62 | 50.68 | 941,237 | -1.57(-3.01%) |
Aug 19, 2015 | 53.52 | 53.61 | 52.25 | 52.26 | 806,070 | -1.45(-2.70%) |
Aug 18, 2015 | 54.13 | 54.51 | 53.54 | 53.71 | 311,813 | -0.40(-0.73%) |
Aug 17, 2015 | 54.16 | 54.49 | 53.37 | 54.10 | 534,171 | -0.36(-0.67%) |
Aug 14, 2015 | 53.95 | 54.53 | 53.62 | 54.47 | 402,005 | +0.75(+1.40%) |
Aug 13, 2015 | 53.80 | 54.28 | 53.37 | 53.71 | 1,045,904 | -0.22(-0.42%) |
Aug 12, 2015 | 54.20 | 54.28 | 52.95 | 53.94 | 711,676 | -0.81(-1.47%) |
Aug 11, 2015 | 55.06 | 55.28 | 54.21 | 54.74 | 604,771 | -0.83(-1.49%) |
Aug 10, 2015 | 55.09 | 55.74 | 54.76 | 55.57 | 653,933 | +0.92(+1.69%) |
Aug 07, 2015 | 55.30 | 55.56 | 54.38 | 54.65 | 948,743 | -0.71(-1.29%) |
Aug 06, 2015 | 56.09 | 56.48 | 55.15 | 55.37 | 834,185 | -0.65(-1.16%) |
Aug 05, 2015 | 56.26 | 56.89 | 55.67 | 56.02 | 426,434 | +0.16(+0.29%) |
Aug 04, 2015 | 56.00 | 56.57 | 55.68 | 55.85 | 376,794 | -0.11(-0.19%) |