Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.60 | 46.77 | 46.46 | 46.76 | 640,590 | +0.09(+0.19%) |
Oct 29, 2015 | 46.73 | 46.82 | 46.58 | 46.67 | 293,463 | -0.23(-0.49%) |
Oct 28, 2015 | 46.88 | 47.01 | 46.67 | 46.90 | 82,338 | -0.02(-0.05%) |
Oct 27, 2015 | 47.01 | 47.03 | 46.90 | 46.92 | 17,272 | -0.12(-0.24%) |
Oct 26, 2015 | 46.97 | 47.07 | 46.96 | 47.04 | 14,895 | +0.15(+0.32%) |
Oct 23, 2015 | 46.82 | 47.01 | 46.81 | 46.89 | 8,947 | +0.18(+0.39%) |
Oct 22, 2015 | 46.61 | 46.84 | 46.61 | 46.71 | 15,555 | +0.02(+0.04%) |
Oct 21, 2015 | 46.69 | 46.73 | 46.53 | 46.69 | 38,697 | -0.12(-0.26%) |
Oct 20, 2015 | 46.72 | 46.87 | 46.68 | 46.81 | 17,516 | +0.00(+0.00%) |
Oct 19, 2015 | 46.89 | 46.94 | 46.80 | 46.81 | 25,896 | -0.07(-0.15%) |
Oct 16, 2015 | 46.65 | 46.91 | 46.65 | 46.88 | 40,650 | +0.34(+0.73%) |
Oct 15, 2015 | 46.46 | 46.59 | 46.44 | 46.54 | 11,143 | +0.27(+0.58%) |
Oct 14, 2015 | 46.41 | 46.42 | 46.20 | 46.27 | 15,517 | -0.07(-0.15%) |
Oct 13, 2015 | 46.32 | 46.46 | 46.25 | 46.34 | 9,255 | -0.17(-0.37%) |
Oct 12, 2015 | 46.52 | 46.53 | 46.33 | 46.51 | 8,786 | +0.06(+0.13%) |
Oct 09, 2015 | 46.39 | 46.45 | 46.29 | 46.45 | 6,551 | +0.31(+0.67%) |
Oct 08, 2015 | 46.12 | 46.25 | 46.04 | 46.14 | 27,409 | +0.09(+0.20%) |
Oct 07, 2015 | 46.16 | 46.38 | 46.05 | 46.05 | 100,543 | +0.18(+0.39%) |
Oct 06, 2015 | 45.78 | 45.91 | 45.73 | 45.87 | 110,866 | +0.23(+0.50%) |
Oct 05, 2015 | 45.53 | 45.76 | 45.51 | 45.64 | 40,921 | +0.20(+0.44%) |
Oct 02, 2015 | 45.08 | 45.44 | 45.08 | 45.44 | 20,397 | +0.41(+0.91%) |
Oct 01, 2015 | 44.97 | 45.10 | 44.97 | 45.03 | 11,485 | -0.16(-0.35%) |
Sep 30, 2015 | 44.81 | 45.20 | 44.81 | 45.19 | 21,291 | +0.40(+0.89%) |
Sep 29, 2015 | 45.10 | 45.10 | 44.76 | 44.79 | 69,152 | -0.28(-0.62%) |
Sep 28, 2015 | 45.29 | 45.30 | 45.04 | 45.07 | 58,467 | -0.31(-0.69%) |
Sep 25, 2015 | 45.57 | 45.57 | 45.37 | 45.38 | 48,603 | -0.07(-0.16%) |
Sep 24, 2015 | 45.66 | 45.66 | 45.37 | 45.46 | 34,362 | -0.31(-0.68%) |
Sep 23, 2015 | 45.81 | 45.85 | 45.77 | 45.77 | 15,991 | -0.11(-0.24%) |
Sep 22, 2015 | 46.34 | 46.34 | 45.86 | 45.88 | 19,893 | -0.39(-0.84%) |
Sep 21, 2015 | 46.64 | 46.64 | 46.27 | 46.27 | 18,841 | -0.26(-0.56%) |
Sep 18, 2015 | 46.47 | 46.64 | 46.47 | 46.53 | 81,930 | +0.07(+0.15%) |
Sep 17, 2015 | 46.27 | 46.50 | 46.24 | 46.46 | 41,356 | +0.26(+0.56%) |
Sep 16, 2015 | 46.12 | 46.26 | 46.10 | 46.20 | 42,992 | +0.13(+0.28%) |
Sep 15, 2015 | 46.05 | 46.09 | 46.05 | 46.07 | 20,597 | +0.01(+0.02%) |
Sep 14, 2015 | 46.18 | 46.18 | 45.99 | 46.06 | 29,513 | -0.04(-0.09%) |
Sep 11, 2015 | 46.10 | 46.18 | 46.07 | 46.10 | 23,361 | +0.01(+0.02%) |
Sep 10, 2015 | 46.09 | 46.19 | 46.02 | 46.09 | 86,171 | -0.08(-0.17%) |
Sep 09, 2015 | 46.14 | 46.33 | 46.14 | 46.17 | 96,854 | -0.00(-0.01%) |
Sep 08, 2015 | 46.25 | 46.32 | 46.12 | 46.17 | 106,106 | -0.10(-0.21%) |
Sep 04, 2015 | 45.80 | 46.27 | 46.27 | 46.27 | 152,500 | +0.19(+0.41%) |
Sep 03, 2015 | 46.03 | 46.21 | 45.66 | 46.08 | 99,851 | +0.14(+0.32%) |
Sep 02, 2015 | 45.98 | 45.98 | 45.88 | 45.94 | 129,029 | -0.05(-0.12%) |
Sep 01, 2015 | 45.97 | 46.11 | 44.53 | 45.99 | 98,555 | -0.36(-0.78%) |
Aug 31, 2015 | 46.35 | 46.40 | 46.17 | 46.35 | 136,317 | +0.11(+0.24%) |
Aug 28, 2015 | 45.95 | 46.34 | 45.95 | 46.24 | 277,369 | +0.12(+0.26%) |
Aug 27, 2015 | 46.00 | 46.19 | 45.92 | 46.12 | 836,256 | +0.53(+1.16%) |
Aug 26, 2015 | 45.23 | 45.73 | 45.23 | 45.59 | 33,444 | +0.01(+0.02%) |
Aug 25, 2015 | 45.57 | 45.83 | 45.49 | 45.58 | 195,245 | +0.61(+1.36%) |
Aug 24, 2015 | 45.97 | 46.23 | 43.41 | 44.97 | 74,337 | -1.00(-2.18%) |
Aug 21, 2015 | 46.19 | 46.19 | 45.90 | 45.97 | 41,390 | -0.28(-0.61%) |
Aug 20, 2015 | 46.33 | 46.40 | 46.25 | 46.25 | 17,738 | -0.23(-0.49%) |
Aug 19, 2015 | 46.67 | 46.67 | 46.45 | 46.48 | 21,737 | -0.09(-0.19%) |
Aug 18, 2015 | 46.65 | 46.69 | 46.56 | 46.57 | 9,512 | -0.17(-0.36%) |
Aug 17, 2015 | 46.79 | 46.81 | 46.70 | 46.74 | 14,807 | +0.02(+0.04%) |
Aug 14, 2015 | 46.75 | 46.82 | 46.70 | 46.72 | 11,657 | -0.06(-0.13%) |
Aug 13, 2015 | 46.86 | 46.93 | 46.75 | 46.78 | 20,948 | -0.12(-0.26%) |
Aug 12, 2015 | 46.83 | 46.95 | 46.74 | 46.90 | 17,302 | -0.02(-0.04%) |
Aug 11, 2015 | 47.07 | 47.07 | 46.84 | 46.92 | 33,533 | +0.11(+0.23%) |
Aug 10, 2015 | 46.96 | 46.96 | 46.81 | 46.81 | 10,760 | -0.14(-0.30%) |
Aug 07, 2015 | 46.93 | 47.03 | 46.83 | 46.95 | 22,937 | -0.00(-0.01%) |
Aug 06, 2015 | 47.10 | 47.20 | 46.87 | 46.95 | 52,587 | -0.33(-0.71%) |
Aug 05, 2015 | 47.24 | 47.29 | 47.12 | 47.29 | 22,140 | +0.06(+0.12%) |
Aug 04, 2015 | 47.41 | 47.41 | 47.21 | 47.23 | 21,318 | -0.05(-0.11%) |