Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 47.52 | 47.74 | 47.45 | 47.73 | 361,132 | +0.19(+0.41%) |
Oct 29, 2015 | 47.67 | 47.73 | 47.48 | 47.53 | 293,881 | +0.06(+0.12%) |
Oct 28, 2015 | 47.82 | 48.16 | 47.48 | 47.48 | 622,365 | -0.39(-0.82%) |
Oct 27, 2015 | 48.07 | 48.10 | 47.81 | 47.87 | 450,428 | -0.10(-0.21%) |
Oct 26, 2015 | 48.06 | 48.22 | 47.88 | 47.97 | 589,568 | -0.03(-0.06%) |
Oct 23, 2015 | 48.04 | 48.32 | 47.81 | 48.00 | 1,063,223 | -1.40(-2.83%) |
Oct 22, 2015 | 49.98 | 50.09 | 49.35 | 49.40 | 533,738 | -1.00(-1.99%) |
Oct 21, 2015 | 49.85 | 50.43 | 49.80 | 50.40 | 250,425 | +0.28(+0.57%) |
Oct 20, 2015 | 49.97 | 50.26 | 49.85 | 50.11 | 213,613 | +0.28(+0.55%) |
Oct 19, 2015 | 50.24 | 50.32 | 49.82 | 49.84 | 260,441 | -0.31(-0.62%) |
Oct 16, 2015 | 50.23 | 50.49 | 50.12 | 50.15 | 311,644 | -0.23(-0.46%) |
Oct 15, 2015 | 51.06 | 51.08 | 50.36 | 50.38 | 561,669 | -0.84(-1.63%) |
Oct 14, 2015 | 51.14 | 51.41 | 50.88 | 51.22 | 401,247 | +0.07(+0.14%) |
Oct 13, 2015 | 51.08 | 51.17 | 50.58 | 51.14 | 179,287 | +0.32(+0.63%) |
Oct 12, 2015 | 50.85 | 50.97 | 50.71 | 50.82 | 97,604 | -0.12(-0.23%) |
Oct 09, 2015 | 51.11 | 51.26 | 50.85 | 50.94 | 669,467 | -0.24(-0.46%) |
Oct 08, 2015 | 51.56 | 52.04 | 51.09 | 51.18 | 834,557 | -0.21(-0.42%) |
Oct 07, 2015 | 51.36 | 52.01 | 51.26 | 51.39 | 369,102 | -0.29(-0.57%) |
Oct 06, 2015 | 51.56 | 52.07 | 51.39 | 51.68 | 413,187 | +0.25(+0.48%) |
Oct 05, 2015 | 51.78 | 51.90 | 51.31 | 51.44 | 2,196,428 | -0.74(-1.43%) |
Oct 02, 2015 | 53.87 | 54.01 | 52.18 | 52.18 | 843,608 | -0.95(-1.78%) |
Oct 01, 2015 | 53.26 | 53.96 | 53.13 | 53.13 | 572,768 | -0.25(-0.46%) |
Sep 30, 2015 | 53.83 | 54.04 | 53.29 | 53.37 | 548,343 | -1.22(-2.24%) |
Sep 29, 2015 | 54.21 | 55.00 | 53.64 | 54.59 | 637,581 | +0.26(+0.47%) |
Sep 28, 2015 | 53.07 | 54.48 | 53.06 | 54.34 | 664,795 | +1.52(+2.87%) |
Sep 25, 2015 | 51.78 | 53.12 | 51.77 | 52.82 | 578,057 | +0.45(+0.86%) |
Sep 24, 2015 | 52.73 | 53.14 | 52.20 | 52.37 | 728,087 | +0.15(+0.28%) |
Sep 23, 2015 | 52.08 | 52.45 | 51.97 | 52.23 | 399,574 | +0.00(+0.00%) |
Sep 22, 2015 | 52.25 | 52.69 | 52.09 | 52.23 | 454,188 | +0.75(+1.46%) |
Sep 21, 2015 | 51.33 | 51.93 | 51.06 | 51.47 | 651,558 | -0.17(-0.34%) |
Sep 18, 2015 | 51.70 | 51.72 | 51.04 | 51.65 | 589,767 | +0.74(+1.46%) |
Sep 17, 2015 | 50.99 | 51.12 | 50.16 | 50.90 | 597,976 | -0.06(-0.11%) |
Sep 16, 2015 | 51.22 | 51.38 | 50.89 | 50.96 | 254,599 | -0.28(-0.54%) |
Sep 15, 2015 | 51.72 | 51.89 | 51.06 | 51.23 | 553,166 | -0.62(-1.20%) |
Sep 14, 2015 | 51.51 | 52.03 | 51.48 | 51.86 | 235,923 | +0.14(+0.27%) |
Sep 11, 2015 | 52.23 | 52.35 | 51.71 | 51.72 | 517,630 | -0.28(-0.55%) |
Sep 10, 2015 | 52.63 | 52.63 | 51.63 | 52.01 | 459,839 | -0.53(-1.01%) |
Sep 09, 2015 | 51.32 | 52.67 | 51.32 | 52.54 | 681,036 | +0.61(+1.17%) |
Sep 08, 2015 | 52.43 | 52.66 | 51.89 | 51.93 | 1,277,425 | -1.59(-2.97%) |
Sep 04, 2015 | 53.58 | 53.52 | 53.52 | 53.52 | 799,275 | +0.69(+1.30%) |
Sep 03, 2015 | 52.37 | 52.99 | 52.04 | 52.83 | 787,453 | +0.23(+0.44%) |
Sep 02, 2015 | 53.18 | 53.75 | 52.59 | 52.60 | 608,565 | -1.44(-2.67%) |
Sep 01, 2015 | 53.78 | 54.32 | 52.99 | 54.04 | 759,083 | +1.59(+3.03%) |
Aug 31, 2015 | 52.13 | 52.57 | 51.84 | 52.46 | 355,168 | +0.62(+1.20%) |
Aug 28, 2015 | 52.09 | 52.20 | 51.68 | 51.83 | 514,143 | +0.00(+0.00%) |
Aug 27, 2015 | 52.34 | 53.02 | 51.78 | 51.83 | 849,361 | -1.34(-2.52%) |
Aug 26, 2015 | 54.33 | 55.51 | 53.06 | 53.17 | 1,316,848 | -2.85(-5.08%) |
Aug 25, 2015 | 53.74 | 56.02 | 53.37 | 56.02 | 1,156,506 | +0.28(+0.51%) |
Aug 24, 2015 | 58.08 | 59.19 | 53.66 | 55.73 | 1,916,741 | +2.08(+3.87%) |
Aug 21, 2015 | 52.22 | 53.66 | 51.75 | 53.66 | 1,206,685 | +2.22(+4.32%) |
Aug 20, 2015 | 50.55 | 51.45 | 50.40 | 51.44 | 1,473,955 | +1.38(+2.75%) |
Aug 19, 2015 | 49.88 | 50.35 | 49.65 | 50.06 | 1,203,061 | +0.33(+0.66%) |
Aug 18, 2015 | 49.59 | 49.79 | 49.53 | 49.73 | 104,955 | +0.23(+0.46%) |
Aug 17, 2015 | 50.08 | 50.13 | 49.49 | 49.50 | 298,463 | -0.42(-0.85%) |
Aug 14, 2015 | 50.08 | 50.21 | 49.84 | 49.92 | 278,745 | -0.10(-0.20%) |
Aug 13, 2015 | 49.83 | 50.09 | 49.62 | 50.02 | 425,269 | +0.09(+0.18%) |
Aug 12, 2015 | 50.46 | 50.94 | 49.82 | 49.93 | 1,402,640 | -0.17(-0.33%) |
Aug 11, 2015 | 49.74 | 50.35 | 49.53 | 50.09 | 463,535 | +0.62(+1.26%) |
Aug 10, 2015 | 49.69 | 49.69 | 49.34 | 49.47 | 308,715 | -0.55(-1.10%) |
Aug 07, 2015 | 50.09 | 50.44 | 49.92 | 50.02 | 267,944 | +0.07(+0.15%) |
Aug 06, 2015 | 49.15 | 50.19 | 49.09 | 49.95 | 401,395 | +0.75(+1.53%) |
Aug 05, 2015 | 49.27 | 49.34 | 48.86 | 49.20 | 364,777 | -0.39(-0.78%) |
Aug 04, 2015 | 49.52 | 49.76 | 49.42 | 49.58 | 176,165 | +0.13(+0.26%) |