Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 53.74 | 53.74 | 52.16 | 52.51 | 1,854,013 | -1.17(-2.19%) |
Oct 29, 2015 | 53.65 | 55.54 | 53.30 | 53.68 | 1,479,738 | +0.21(+0.39%) |
Oct 28, 2015 | 50.02 | 53.52 | 48.98 | 53.47 | 813,650 | +3.52(+7.05%) |
Oct 27, 2015 | 50.06 | 50.67 | 49.13 | 49.95 | 896,044 | -0.54(-1.08%) |
Oct 26, 2015 | 50.86 | 51.16 | 50.06 | 50.50 | 571,231 | -0.31(-0.60%) |
Oct 23, 2015 | 50.06 | 50.84 | 49.85 | 50.80 | 374,530 | +1.24(+2.51%) |
Oct 22, 2015 | 49.16 | 50.60 | 49.16 | 49.56 | 576,146 | +0.66(+1.35%) |
Oct 21, 2015 | 50.42 | 50.78 | 48.90 | 48.90 | 617,183 | -1.40(-2.79%) |
Oct 20, 2015 | 49.48 | 50.43 | 49.31 | 50.30 | 474,824 | +0.76(+1.53%) |
Oct 19, 2015 | 49.41 | 50.07 | 49.26 | 49.54 | 475,048 | -0.04(-0.08%) |
Oct 16, 2015 | 49.79 | 50.14 | 48.69 | 49.58 | 904,627 | -0.18(-0.35%) |
Oct 15, 2015 | 49.00 | 49.83 | 48.37 | 49.76 | 796,979 | +1.10(+2.25%) |
Oct 14, 2015 | 49.97 | 50.35 | 48.53 | 48.66 | 585,100 | -1.37(-2.73%) |
Oct 13, 2015 | 50.07 | 50.50 | 49.83 | 50.03 | 444,271 | -0.22(-0.44%) |
Oct 12, 2015 | 50.43 | 50.90 | 50.07 | 50.25 | 530,919 | -0.28(-0.55%) |
Oct 09, 2015 | 51.89 | 52.21 | 50.37 | 50.53 | 1,090,472 | -1.41(-2.72%) |
Oct 08, 2015 | 51.02 | 52.24 | 50.52 | 51.94 | 871,356 | +0.54(+1.06%) |
Oct 07, 2015 | 49.85 | 51.62 | 49.79 | 51.39 | 1,128,252 | +1.61(+3.24%) |
Oct 06, 2015 | 49.03 | 49.87 | 48.70 | 49.78 | 944,648 | +0.49(+1.00%) |
Oct 05, 2015 | 48.45 | 49.46 | 48.29 | 49.29 | 488,488 | +0.86(+1.77%) |
Oct 02, 2015 | 47.66 | 48.43 | 46.42 | 48.43 | 613,569 | -0.29(-0.60%) |
Oct 01, 2015 | 48.76 | 49.02 | 47.94 | 48.72 | 459,963 | -0.05(-0.11%) |
Sep 30, 2015 | 48.72 | 48.90 | 48.29 | 48.78 | 554,561 | +0.59(+1.23%) |
Sep 29, 2015 | 47.69 | 48.29 | 47.47 | 48.19 | 688,472 | +0.64(+1.34%) |
Sep 28, 2015 | 47.82 | 48.11 | 47.42 | 47.55 | 510,109 | -0.68(-1.42%) |
Sep 25, 2015 | 48.40 | 48.91 | 48.12 | 48.23 | 579,144 | +0.48(+1.00%) |
Sep 24, 2015 | 47.11 | 47.86 | 46.88 | 47.76 | 463,238 | +0.07(+0.14%) |
Sep 23, 2015 | 47.90 | 48.22 | 47.14 | 47.69 | 572,688 | +0.08(+0.18%) |
Sep 22, 2015 | 47.41 | 47.73 | 46.80 | 47.60 | 614,770 | -0.41(-0.85%) |
Sep 21, 2015 | 47.76 | 48.29 | 47.52 | 48.01 | 680,320 | +0.63(+1.33%) |
Sep 18, 2015 | 47.30 | 47.66 | 46.91 | 47.38 | 1,175,225 | -0.57(-1.18%) |
Sep 17, 2015 | 48.98 | 49.62 | 47.64 | 47.95 | 877,619 | -1.05(-2.14%) |
Sep 16, 2015 | 48.52 | 49.14 | 48.22 | 49.00 | 446,833 | +0.51(+1.06%) |
Sep 15, 2015 | 47.99 | 48.72 | 47.92 | 48.49 | 434,330 | +0.67(+1.40%) |
Sep 14, 2015 | 47.67 | 48.27 | 47.47 | 47.82 | 432,133 | +0.11(+0.23%) |
Sep 11, 2015 | 48.39 | 48.46 | 47.09 | 47.71 | 840,069 | -1.37(-2.78%) |
Sep 10, 2015 | 48.64 | 49.35 | 48.46 | 49.08 | 701,620 | +0.50(+1.03%) |
Sep 09, 2015 | 49.16 | 49.35 | 48.51 | 48.58 | 1,029,055 | -0.10(-0.20%) |
Sep 08, 2015 | 48.22 | 48.82 | 47.89 | 48.68 | 498,915 | +1.41(+2.99%) |
Sep 04, 2015 | 47.04 | 47.27 | 47.27 | 47.27 | 404,601 | -0.25(-0.53%) |
Sep 03, 2015 | 47.26 | 48.06 | 47.05 | 47.52 | 435,446 | +0.18(+0.39%) |
Sep 02, 2015 | 47.53 | 47.56 | 46.38 | 47.33 | 634,666 | +0.53(+1.13%) |
Sep 01, 2015 | 48.72 | 48.77 | 46.66 | 46.81 | 670,147 | -2.80(-5.64%) |
Aug 31, 2015 | 48.94 | 49.74 | 48.70 | 49.61 | 622,322 | +0.36(+0.73%) |
Aug 28, 2015 | 48.49 | 50.11 | 48.45 | 49.24 | 1,130,908 | +0.40(+0.82%) |
Aug 27, 2015 | 47.86 | 49.63 | 47.67 | 48.85 | 1,563,979 | +1.86(+3.97%) |
Aug 26, 2015 | 46.30 | 47.10 | 45.59 | 46.98 | 1,381,059 | +1.80(+3.99%) |
Aug 25, 2015 | 47.34 | 47.48 | 45.14 | 45.18 | 1,206,922 | -1.10(-2.38%) |
Aug 24, 2015 | 46.83 | 48.16 | 46.17 | 46.28 | 1,373,241 | -2.59(-5.29%) |
Aug 21, 2015 | 49.16 | 49.54 | 48.69 | 48.87 | 1,019,531 | -0.86(-1.73%) |
Aug 20, 2015 | 50.94 | 51.90 | 49.67 | 49.73 | 959,319 | -1.54(-3.01%) |
Aug 19, 2015 | 52.51 | 52.60 | 51.26 | 51.27 | 821,555 | -1.42(-2.70%) |
Aug 18, 2015 | 53.11 | 53.48 | 52.53 | 52.69 | 317,803 | -0.39(-0.73%) |
Aug 17, 2015 | 53.13 | 53.46 | 52.37 | 53.08 | 544,432 | -0.36(-0.67%) |
Aug 14, 2015 | 52.94 | 53.50 | 52.61 | 53.44 | 409,728 | +0.74(+1.40%) |
Aug 13, 2015 | 52.79 | 53.25 | 52.36 | 52.70 | 1,065,996 | -0.22(-0.42%) |
Aug 12, 2015 | 53.18 | 53.26 | 51.95 | 52.92 | 725,348 | -0.79(-1.47%) |
Aug 11, 2015 | 54.02 | 54.23 | 53.19 | 53.71 | 616,389 | -0.81(-1.49%) |
Aug 10, 2015 | 54.05 | 54.69 | 53.73 | 54.53 | 666,495 | +0.91(+1.69%) |
Aug 07, 2015 | 54.26 | 54.51 | 53.36 | 53.62 | 966,969 | -0.70(-1.29%) |
Aug 06, 2015 | 55.04 | 55.42 | 54.11 | 54.32 | 850,210 | -0.64(-1.16%) |
Aug 05, 2015 | 55.20 | 55.82 | 54.62 | 54.96 | 434,626 | +0.16(+0.29%) |
Aug 04, 2015 | 54.95 | 55.51 | 54.63 | 54.80 | 384,032 | -0.11(-0.19%) |