Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 47.60 | 47.77 | 47.41 | 47.41 | 450,111 | -0.08(-0.18%) |
Oct 29, 2015 | 47.45 | 47.61 | 47.34 | 47.50 | 572,897 | -0.40(-0.84%) |
Oct 28, 2015 | 48.39 | 48.55 | 47.59 | 47.90 | 1,064,498 | -0.45(-0.94%) |
Oct 27, 2015 | 48.38 | 48.50 | 48.24 | 48.35 | 886,145 | -0.44(-0.89%) |
Oct 26, 2015 | 48.80 | 48.91 | 48.71 | 48.79 | 531,314 | -0.54(-1.09%) |
Oct 23, 2015 | 49.33 | 49.47 | 49.10 | 49.33 | 604,631 | +0.44(+0.89%) |
Oct 22, 2015 | 48.26 | 48.96 | 48.26 | 48.89 | 767,706 | +0.97(+2.03%) |
Oct 21, 2015 | 48.31 | 48.34 | 47.87 | 47.92 | 1,206,539 | -0.52(-1.07%) |
Oct 20, 2015 | 48.39 | 48.49 | 48.28 | 48.44 | 537,783 | +0.06(+0.12%) |
Oct 19, 2015 | 48.38 | 48.47 | 48.23 | 48.38 | 930,636 | -0.39(-0.81%) |
Oct 16, 2015 | 48.59 | 48.82 | 48.44 | 48.77 | 567,116 | +0.00(+0.00%) |
Oct 15, 2015 | 48.36 | 48.77 | 48.22 | 48.77 | 1,525,320 | +1.34(+2.83%) |
Oct 14, 2015 | 47.51 | 47.66 | 47.37 | 47.43 | 1,501,269 | +0.24(+0.52%) |
Oct 13, 2015 | 47.38 | 47.66 | 47.15 | 47.19 | 570,813 | -0.61(-1.28%) |
Oct 12, 2015 | 47.96 | 48.05 | 47.74 | 47.80 | 786,997 | -0.15(-0.32%) |
Oct 09, 2015 | 48.15 | 48.39 | 47.77 | 47.95 | 603,695 | +0.17(+0.35%) |
Oct 08, 2015 | 47.01 | 47.86 | 47.01 | 47.78 | 1,007,562 | +0.30(+0.64%) |
Oct 07, 2015 | 47.33 | 47.73 | 47.16 | 47.48 | 1,238,332 | +1.38(+3.00%) |
Oct 06, 2015 | 46.16 | 46.30 | 45.97 | 46.09 | 1,537,594 | -0.34(-0.74%) |
Oct 05, 2015 | 45.94 | 46.48 | 45.85 | 46.44 | 1,112,106 | +0.86(+1.90%) |
Oct 02, 2015 | 44.37 | 45.57 | 44.22 | 45.57 | 2,136,138 | +1.08(+2.43%) |
Oct 01, 2015 | 44.51 | 44.74 | 44.19 | 44.49 | 3,270,363 | +0.22(+0.49%) |
Sep 30, 2015 | 44.01 | 44.32 | 43.87 | 44.27 | 1,419,816 | +1.18(+2.75%) |
Sep 29, 2015 | 42.95 | 43.30 | 42.80 | 43.09 | 1,976,114 | +0.13(+0.29%) |
Sep 28, 2015 | 43.36 | 43.43 | 42.83 | 42.96 | 1,138,564 | -0.83(-1.90%) |
Sep 25, 2015 | 44.26 | 44.35 | 43.69 | 43.79 | 1,453,770 | -0.08(-0.17%) |
Sep 24, 2015 | 43.67 | 44.00 | 43.34 | 43.87 | 3,242,731 | -0.31(-0.70%) |
Sep 23, 2015 | 44.45 | 44.51 | 44.12 | 44.18 | 895,453 | -0.50(-1.13%) |
Sep 22, 2015 | 44.68 | 44.73 | 44.42 | 44.68 | 1,139,833 | -0.74(-1.63%) |
Sep 21, 2015 | 45.57 | 45.62 | 45.27 | 45.42 | 2,255,217 | +0.02(+0.04%) |
Sep 18, 2015 | 45.72 | 46.04 | 45.31 | 45.41 | 1,276,819 | -0.70(-1.53%) |
Sep 17, 2015 | 45.76 | 47.03 | 45.76 | 46.11 | 854,062 | -0.13(-0.27%) |
Sep 16, 2015 | 45.93 | 46.33 | 45.83 | 46.24 | 958,111 | +1.07(+2.38%) |
Sep 15, 2015 | 44.71 | 45.28 | 44.70 | 45.16 | 1,637,652 | +0.37(+0.82%) |
Sep 14, 2015 | 44.84 | 44.88 | 44.61 | 44.79 | 565,768 | -0.29(-0.63%) |
Sep 11, 2015 | 44.67 | 45.10 | 44.67 | 45.08 | 624,585 | +0.19(+0.43%) |
Sep 10, 2015 | 44.73 | 45.11 | 44.57 | 44.89 | 1,900,573 | +0.26(+0.58%) |
Sep 09, 2015 | 45.32 | 45.49 | 44.58 | 44.63 | 1,412,526 | +0.17(+0.38%) |
Sep 08, 2015 | 44.07 | 44.49 | 44.06 | 44.46 | 1,244,233 | +1.70(+3.98%) |
Sep 04, 2015 | 43.08 | 42.75 | 42.75 | 42.75 | 1,417,261 | -1.26(-2.86%) |
Sep 03, 2015 | 44.00 | 44.56 | 43.96 | 44.01 | 2,427,587 | +0.18(+0.42%) |
Sep 02, 2015 | 43.88 | 43.89 | 43.48 | 43.83 | 2,973,304 | +0.50(+1.16%) |
Sep 01, 2015 | 43.65 | 43.85 | 43.11 | 43.32 | 2,267,251 | -1.44(-3.22%) |
Aug 31, 2015 | 44.76 | 44.93 | 44.43 | 44.77 | 2,710,852 | -0.23(-0.52%) |
Aug 28, 2015 | 44.95 | 45.20 | 44.80 | 45.00 | 5,905,991 | -0.55(-1.20%) |
Aug 27, 2015 | 44.78 | 45.63 | 44.72 | 45.55 | 2,974,221 | +1.64(+3.75%) |
Aug 26, 2015 | 43.53 | 43.95 | 42.78 | 43.90 | 4,797,959 | +1.26(+2.95%) |
Aug 25, 2015 | 44.28 | 44.57 | 42.64 | 42.64 | 4,306,153 | +1.05(+2.52%) |
Aug 24, 2015 | 40.38 | 42.98 | 39.96 | 41.60 | 5,529,138 | -2.27(-5.18%) |
Aug 21, 2015 | 44.65 | 44.88 | 43.86 | 43.87 | 3,893,584 | -1.31(-2.90%) |
Aug 20, 2015 | 45.43 | 45.55 | 45.15 | 45.18 | 3,176,084 | -0.97(-2.11%) |
Aug 19, 2015 | 46.48 | 46.55 | 45.83 | 46.15 | 1,913,597 | -0.57(-1.22%) |
Aug 18, 2015 | 46.72 | 46.92 | 46.68 | 46.72 | 1,388,014 | -0.69(-1.45%) |
Aug 17, 2015 | 47.15 | 47.41 | 47.08 | 47.41 | 783,712 | -0.49(-1.02%) |
Aug 14, 2015 | 47.77 | 48.00 | 47.77 | 47.90 | 2,028,659 | +0.19(+0.40%) |
Aug 13, 2015 | 47.81 | 47.95 | 47.62 | 47.71 | 1,960,152 | +0.12(+0.25%) |
Aug 12, 2015 | 47.41 | 47.63 | 47.25 | 47.59 | 4,920,953 | -0.83(-1.72%) |
Aug 11, 2015 | 48.49 | 48.51 | 48.07 | 48.42 | 2,799,465 | -1.23(-2.47%) |
Aug 10, 2015 | 49.17 | 49.69 | 49.17 | 49.64 | 2,503,426 | +0.74(+1.51%) |
Aug 07, 2015 | 48.94 | 49.06 | 48.80 | 48.91 | 822,484 | +0.07(+0.14%) |
Aug 06, 2015 | 48.99 | 49.12 | 48.74 | 48.84 | 1,456,319 | -0.53(-1.07%) |
Aug 05, 2015 | 49.59 | 49.71 | 49.27 | 49.37 | 1,190,111 | +0.17(+0.34%) |
Aug 04, 2015 | 49.35 | 49.49 | 49.07 | 49.20 | 1,545,751 | +0.23(+0.46%) |