Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 47.80 | 47.91 | 47.60 | 47.91 | 3,174 | +0.05(+0.10%) |
Oct 29, 2015 | 47.99 | 48.07 | 47.57 | 47.86 | 25,478 | -0.03(-0.07%) |
Oct 28, 2015 | 47.69 | 48.28 | 47.69 | 47.89 | 55,320 | -0.06(-0.13%) |
Oct 27, 2015 | 48.09 | 48.09 | 47.92 | 47.96 | 50,187 | -0.01(-0.03%) |
Oct 26, 2015 | 47.97 | 48.22 | 47.83 | 47.97 | 64,523 | -0.14(-0.28%) |
Oct 23, 2015 | 47.81 | 48.28 | 47.81 | 48.11 | 14,684 | +0.26(+0.54%) |
Oct 22, 2015 | 47.95 | 47.95 | 47.80 | 47.85 | 6,875 | +0.01(+0.01%) |
Oct 21, 2015 | 47.74 | 47.99 | 47.48 | 47.84 | 97,829 | +0.10(+0.22%) |
Oct 20, 2015 | 47.72 | 47.98 | 47.37 | 47.74 | 56,228 | -0.33(-0.68%) |
Oct 19, 2015 | 47.53 | 48.07 | 47.34 | 48.07 | 7,596 | +0.25(+0.53%) |
Oct 16, 2015 | 47.56 | 48.00 | 47.35 | 47.82 | 80,790 | +0.00(+0.00%) |
Oct 15, 2015 | 47.60 | 47.82 | 47.26 | 47.82 | 14,771 | +0.22(+0.45%) |
Oct 14, 2015 | 47.52 | 47.73 | 47.08 | 47.60 | 96,030 | -0.04(-0.09%) |
Oct 13, 2015 | 47.41 | 47.64 | 47.41 | 47.64 | 954 | +0.12(+0.26%) |
Oct 12, 2015 | 47.95 | 47.95 | 47.29 | 47.52 | 5,385 | -0.15(-0.32%) |
Oct 09, 2015 | 47.47 | 47.77 | 47.29 | 47.67 | 77,777 | +0.46(+0.98%) |
Oct 08, 2015 | 47.18 | 47.22 | 47.03 | 47.21 | 2,543 | -0.27(-0.57%) |
Oct 07, 2015 | 47.36 | 47.51 | 46.97 | 47.48 | 143,312 | +0.19(+0.40%) |
Oct 06, 2015 | 47.08 | 47.29 | 46.82 | 47.29 | 8,745 | +0.38(+0.82%) |
Oct 05, 2015 | 46.83 | 47.06 | 46.30 | 46.91 | 24,087 | +0.21(+0.45%) |
Oct 02, 2015 | 46.52 | 46.87 | 46.37 | 46.70 | 103,849 | +0.20(+0.44%) |
Oct 01, 2015 | 46.20 | 46.77 | 46.13 | 46.50 | 120,807 | +0.29(+0.63%) |
Sep 30, 2015 | 45.82 | 46.45 | 45.82 | 46.20 | 83,818 | +0.44(+0.96%) |
Sep 29, 2015 | 46.14 | 46.24 | 45.75 | 45.77 | 53,029 | -0.33(-0.71%) |
Sep 28, 2015 | 46.06 | 46.57 | 46.06 | 46.09 | 51,407 | -0.15(-0.32%) |
Sep 25, 2015 | 46.11 | 46.69 | 46.11 | 46.24 | 10,071 | -0.10(-0.21%) |
Sep 24, 2015 | 46.32 | 46.53 | 46.32 | 46.34 | 3,175 | -0.17(-0.36%) |
Sep 23, 2015 | 46.55 | 46.65 | 46.41 | 46.51 | 8,452 | -0.21(-0.45%) |
Sep 22, 2015 | 46.63 | 46.91 | 46.56 | 46.71 | 7,097 | +0.01(+0.01%) |
Sep 21, 2015 | 47.43 | 47.43 | 46.23 | 46.71 | 10,264 | -0.50(-1.06%) |
Sep 18, 2015 | 47.23 | 47.46 | 47.21 | 47.21 | 5,851 | -0.07(-0.15%) |
Sep 17, 2015 | 47.03 | 47.63 | 46.77 | 47.27 | 5,708 | +0.72(+1.55%) |
Sep 16, 2015 | 46.73 | 47.21 | 46.55 | 46.55 | 3,603 | -0.45(-0.96%) |
Sep 15, 2015 | 46.68 | 47.01 | 46.33 | 47.00 | 5,479 | -0.07(-0.14%) |
Sep 14, 2015 | 46.88 | 47.07 | 46.88 | 47.07 | 1,616 | -0.02(-0.05%) |
Sep 11, 2015 | 46.70 | 47.09 | 46.70 | 47.09 | 1,419 | +0.07(+0.15%) |
Sep 10, 2015 | 46.95 | 47.06 | 46.95 | 47.02 | 2,012 | -0.11(-0.24%) |
Sep 09, 2015 | 47.07 | 47.18 | 46.90 | 47.14 | 8,980 | +0.10(+0.22%) |
Sep 08, 2015 | 46.97 | 47.39 | 46.75 | 47.03 | 15,969 | -0.17(-0.36%) |
Sep 04, 2015 | 47.64 | 47.20 | 47.20 | 47.20 | 5,469 | +0.40(+0.86%) |
Sep 03, 2015 | 46.92 | 47.57 | 46.78 | 46.80 | 12,760 | -0.01(-0.02%) |
Sep 02, 2015 | 47.37 | 47.49 | 46.81 | 46.81 | 8,156 | -0.58(-1.22%) |
Sep 01, 2015 | 47.25 | 47.67 | 47.25 | 47.39 | 4,743 | -0.12(-0.24%) |
Aug 31, 2015 | 47.43 | 47.51 | 47.43 | 47.51 | 955 | +0.12(+0.25%) |
Aug 28, 2015 | 47.52 | 47.71 | 47.39 | 47.39 | 13,101 | +0.02(+0.04%) |
Aug 27, 2015 | 46.94 | 47.37 | 46.94 | 47.37 | 7,551 | +0.40(+0.86%) |
Aug 26, 2015 | 46.87 | 47.01 | 46.73 | 46.96 | 6,955 | -0.24(-0.50%) |
Aug 25, 2015 | 47.45 | 47.45 | 46.78 | 47.20 | 16,175 | +0.35(+0.75%) |
Aug 24, 2015 | 47.39 | 47.39 | 46.73 | 46.85 | 26,854 | -0.76(-1.59%) |
Aug 21, 2015 | 47.66 | 47.85 | 47.51 | 47.60 | 4,999 | -0.24(-0.51%) |
Aug 20, 2015 | 47.81 | 48.08 | 47.50 | 47.85 | 2,624 | -0.05(-0.11%) |
Aug 19, 2015 | 48.30 | 48.33 | 47.90 | 47.90 | 1,683 | -0.40(-0.82%) |
Aug 18, 2015 | 48.44 | 48.44 | 48.30 | 48.30 | 696 | -0.27(-0.56%) |
Aug 17, 2015 | 48.27 | 48.57 | 48.27 | 48.57 | 2,081 | +0.08(+0.17%) |
Aug 14, 2015 | 48.42 | 48.75 | 48.19 | 48.48 | 8,008 | -0.01(-0.03%) |
Aug 13, 2015 | 48.17 | 48.50 | 48.17 | 48.50 | 4,499 | +0.48(+1.01%) |
Aug 12, 2015 | 48.44 | 48.57 | 48.01 | 48.01 | 1,896 | -0.27(-0.56%) |
Aug 11, 2015 | 48.57 | 48.57 | 48.28 | 48.28 | 1,826 | -0.22(-0.46%) |
Aug 10, 2015 | 48.82 | 48.82 | 48.50 | 48.50 | 3,079 | -0.32(-0.65%) |
Aug 07, 2015 | 48.52 | 48.85 | 48.52 | 48.82 | 2,494 | +0.18(+0.37%) |
Aug 06, 2015 | 48.86 | 48.95 | 48.32 | 48.64 | 6,172 | -0.29(-0.59%) |
Aug 05, 2015 | 48.98 | 48.98 | 48.74 | 48.93 | 1,267 | +0.07(+0.15%) |
Aug 04, 2015 | 48.97 | 49.15 | 48.86 | 48.86 | 6,243 | -0.11(-0.22%) |