Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.32 | 49.53 | 48.20 | 48.54 | 280,178 | -0.93(-1.87%) |
Oct 29, 2015 | 49.56 | 50.18 | 49.56 | 49.47 | 214,742 | -0.18(-0.36%) |
Oct 28, 2015 | 47.75 | 49.66 | 47.75 | 49.65 | 370,641 | +1.71(+3.57%) |
Oct 27, 2015 | 48.70 | 49.19 | 47.70 | 47.93 | 318,379 | -1.05(-2.13%) |
Oct 26, 2015 | 48.59 | 49.39 | 48.53 | 48.98 | 324,431 | -0.39(-0.80%) |
Oct 23, 2015 | 48.93 | 49.43 | 48.68 | 49.37 | 379,908 | +0.87(+1.80%) |
Oct 22, 2015 | 48.30 | 49.01 | 48.02 | 48.50 | 297,613 | +0.50(+1.03%) |
Oct 21, 2015 | 48.92 | 49.19 | 47.93 | 48.00 | 178,878 | -0.81(-1.66%) |
Oct 20, 2015 | 48.27 | 48.92 | 48.27 | 48.81 | 260,599 | +0.62(+1.28%) |
Oct 19, 2015 | 47.62 | 48.38 | 47.59 | 48.19 | 160,461 | +0.35(+0.73%) |
Oct 16, 2015 | 47.72 | 47.99 | 47.41 | 47.84 | 173,876 | +0.24(+0.50%) |
Oct 15, 2015 | 47.14 | 47.62 | 46.81 | 47.61 | 226,502 | +0.77(+1.65%) |
Oct 14, 2015 | 48.10 | 48.10 | 46.71 | 46.84 | 213,363 | -1.30(-2.71%) |
Oct 13, 2015 | 48.25 | 48.66 | 48.02 | 48.14 | 178,690 | -0.30(-0.61%) |
Oct 12, 2015 | 48.04 | 48.66 | 48.00 | 48.44 | 176,539 | +0.25(+0.52%) |
Oct 09, 2015 | 48.67 | 48.88 | 47.94 | 48.19 | 188,080 | -0.49(-1.01%) |
Oct 08, 2015 | 48.16 | 48.71 | 47.89 | 48.68 | 191,772 | +0.42(+0.88%) |
Oct 07, 2015 | 47.61 | 48.28 | 47.52 | 48.25 | 243,336 | +0.94(+1.99%) |
Oct 06, 2015 | 47.30 | 47.53 | 46.99 | 47.31 | 281,863 | +0.01(+0.02%) |
Oct 05, 2015 | 46.57 | 47.43 | 46.22 | 47.30 | 185,350 | +1.04(+2.24%) |
Oct 02, 2015 | 45.84 | 46.30 | 44.89 | 46.27 | 283,090 | -0.93(-1.98%) |
Oct 01, 2015 | 46.93 | 47.24 | 46.47 | 47.20 | 287,928 | +0.13(+0.28%) |
Sep 30, 2015 | 46.84 | 47.12 | 46.55 | 47.07 | 336,863 | +0.47(+1.00%) |
Sep 29, 2015 | 46.50 | 46.73 | 46.26 | 46.60 | 292,830 | +0.16(+0.35%) |
Sep 28, 2015 | 46.58 | 46.73 | 46.08 | 46.44 | 321,117 | -0.17(-0.37%) |
Sep 25, 2015 | 46.60 | 47.12 | 46.47 | 46.61 | 263,757 | +0.47(+1.01%) |
Sep 24, 2015 | 45.41 | 46.18 | 45.32 | 46.14 | 245,325 | +0.27(+0.58%) |
Sep 23, 2015 | 45.78 | 46.33 | 45.47 | 45.87 | 285,160 | +0.07(+0.15%) |
Sep 22, 2015 | 45.38 | 45.92 | 45.29 | 45.81 | 308,755 | -0.04(-0.10%) |
Sep 21, 2015 | 45.36 | 46.04 | 45.21 | 45.85 | 333,971 | +0.82(+1.83%) |
Sep 18, 2015 | 45.59 | 45.82 | 44.51 | 45.03 | 1,126,590 | -1.33(-2.88%) |
Sep 17, 2015 | 47.37 | 47.93 | 46.09 | 46.36 | 256,894 | -1.09(-2.30%) |
Sep 16, 2015 | 47.27 | 47.47 | 46.76 | 47.45 | 182,053 | +0.14(+0.30%) |
Sep 15, 2015 | 46.83 | 47.41 | 46.61 | 47.31 | 134,137 | +0.64(+1.37%) |
Sep 14, 2015 | 46.44 | 47.04 | 46.37 | 46.67 | 204,858 | +0.13(+0.29%) |
Sep 11, 2015 | 46.30 | 46.67 | 46.04 | 46.54 | 183,998 | +0.24(+0.53%) |
Sep 10, 2015 | 45.90 | 46.78 | 45.80 | 46.30 | 235,064 | +0.29(+0.63%) |
Sep 09, 2015 | 46.77 | 46.81 | 45.92 | 46.01 | 275,276 | -0.24(-0.53%) |
Sep 08, 2015 | 45.91 | 46.38 | 45.58 | 46.25 | 176,532 | +1.07(+2.38%) |
Sep 04, 2015 | 44.90 | 45.18 | 45.18 | 45.18 | 206,928 | -0.16(-0.34%) |
Sep 03, 2015 | 44.95 | 45.58 | 44.95 | 45.33 | 159,721 | +0.40(+0.89%) |
Sep 02, 2015 | 44.66 | 45.02 | 44.25 | 44.93 | 345,431 | +0.70(+1.59%) |
Sep 01, 2015 | 45.04 | 45.40 | 44.06 | 44.23 | 333,205 | -1.78(-3.87%) |
Aug 31, 2015 | 45.62 | 46.22 | 45.50 | 46.01 | 369,006 | +0.15(+0.32%) |
Aug 28, 2015 | 45.67 | 46.33 | 45.52 | 45.86 | 296,817 | +0.01(+0.02%) |
Aug 27, 2015 | 45.95 | 46.24 | 45.30 | 45.85 | 446,837 | +0.79(+1.74%) |
Aug 26, 2015 | 44.83 | 45.15 | 44.04 | 45.06 | 665,355 | +1.10(+2.49%) |
Aug 25, 2015 | 45.49 | 45.68 | 43.95 | 43.97 | 454,058 | -0.79(-1.78%) |
Aug 24, 2015 | 44.67 | 46.32 | 43.07 | 44.76 | 548,293 | -2.10(-4.48%) |
Aug 21, 2015 | 47.21 | 47.40 | 46.82 | 46.86 | 437,142 | -0.82(-1.71%) |
Aug 20, 2015 | 48.45 | 48.50 | 47.66 | 47.68 | 327,470 | -1.27(-2.59%) |
Aug 19, 2015 | 49.56 | 49.86 | 48.94 | 48.94 | 188,804 | -0.85(-1.70%) |
Aug 18, 2015 | 49.74 | 49.94 | 49.51 | 49.79 | 201,242 | +0.10(+0.21%) |
Aug 17, 2015 | 49.34 | 49.99 | 49.05 | 49.69 | 258,650 | +0.06(+0.12%) |
Aug 14, 2015 | 48.95 | 49.66 | 48.93 | 49.63 | 250,752 | +0.67(+1.37%) |
Aug 13, 2015 | 48.97 | 49.26 | 48.50 | 48.96 | 260,331 | +0.07(+0.15%) |
Aug 12, 2015 | 49.52 | 49.52 | 48.09 | 48.88 | 399,135 | -0.82(-1.66%) |
Aug 11, 2015 | 50.19 | 50.49 | 49.34 | 49.71 | 326,988 | -0.77(-1.53%) |
Aug 10, 2015 | 50.04 | 50.51 | 49.93 | 50.48 | 228,296 | +0.70(+1.40%) |
Aug 07, 2015 | 49.68 | 50.02 | 49.24 | 49.78 | 208,387 | +0.06(+0.12%) |
Aug 06, 2015 | 50.34 | 50.65 | 49.50 | 49.72 | 183,091 | -0.57(-1.13%) |
Aug 05, 2015 | 50.13 | 50.78 | 49.34 | 50.29 | 245,395 | +0.37(+0.74%) |
Aug 04, 2015 | 49.72 | 50.42 | 49.52 | 49.92 | 231,072 | +0.23(+0.46%) |