Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 50.37 | 51.46 | 50.33 | 51.09 | 2,034,536 | +0.71(+1.40%) |
Oct 29, 2015 | 50.06 | 50.44 | 49.82 | 50.38 | 720,343 | -0.07(-0.14%) |
Oct 28, 2015 | 50.31 | 50.59 | 49.76 | 50.45 | 719,693 | +0.28(+0.57%) |
Oct 27, 2015 | 50.01 | 50.30 | 49.77 | 50.17 | 974,872 | +0.05(+0.10%) |
Oct 26, 2015 | 48.89 | 50.28 | 48.73 | 50.12 | 891,917 | +1.52(+3.14%) |
Oct 23, 2015 | 49.26 | 49.26 | 48.21 | 48.60 | 676,500 | -0.58(-1.19%) |
Oct 22, 2015 | 48.99 | 49.24 | 48.84 | 49.18 | 725,947 | +0.28(+0.56%) |
Oct 21, 2015 | 49.24 | 49.43 | 48.83 | 48.90 | 471,925 | -0.15(-0.31%) |
Oct 20, 2015 | 49.26 | 49.58 | 49.01 | 49.06 | 654,905 | -0.35(-0.71%) |
Oct 19, 2015 | 49.23 | 49.66 | 49.10 | 49.41 | 820,386 | +0.15(+0.30%) |
Oct 16, 2015 | 48.52 | 51.24 | 48.47 | 49.26 | 1,002,676 | +0.79(+1.64%) |
Oct 15, 2015 | 47.81 | 48.47 | 47.64 | 48.47 | 356,769 | +0.75(+1.58%) |
Oct 14, 2015 | 47.98 | 48.18 | 47.66 | 47.71 | 639,933 | -0.22(-0.46%) |
Oct 13, 2015 | 48.24 | 48.33 | 47.86 | 47.93 | 1,201,242 | -0.36(-0.76%) |
Oct 12, 2015 | 47.91 | 48.65 | 47.74 | 48.30 | 546,879 | +0.45(+0.95%) |
Oct 09, 2015 | 48.32 | 48.43 | 47.72 | 47.84 | 1,284,976 | -0.44(-0.91%) |
Oct 08, 2015 | 47.60 | 48.43 | 47.48 | 48.28 | 590,675 | +0.66(+1.40%) |
Oct 07, 2015 | 47.55 | 47.85 | 47.14 | 47.61 | 850,160 | +0.11(+0.24%) |
Oct 06, 2015 | 48.11 | 48.11 | 47.44 | 47.50 | 894,260 | -0.63(-1.31%) |
Oct 05, 2015 | 47.84 | 48.20 | 47.56 | 48.13 | 610,960 | +0.35(+0.73%) |
Oct 02, 2015 | 47.05 | 47.78 | 46.75 | 47.78 | 754,723 | +0.90(+1.92%) |
Oct 01, 2015 | 47.18 | 47.40 | 46.52 | 46.88 | 815,413 | -0.29(-0.62%) |
Sep 30, 2015 | 46.35 | 47.27 | 46.31 | 47.18 | 972,263 | +0.88(+1.89%) |
Sep 29, 2015 | 46.75 | 46.88 | 46.07 | 46.30 | 917,370 | -0.41(-0.87%) |
Sep 28, 2015 | 46.63 | 46.95 | 46.24 | 46.71 | 495,795 | -0.05(-0.10%) |
Sep 25, 2015 | 46.31 | 47.30 | 46.20 | 46.75 | 859,526 | +0.63(+1.37%) |
Sep 24, 2015 | 45.90 | 46.24 | 45.16 | 46.12 | 629,204 | +0.22(+0.48%) |
Sep 23, 2015 | 45.90 | 46.02 | 45.63 | 45.90 | 641,141 | +0.02(+0.05%) |
Sep 22, 2015 | 45.55 | 46.04 | 45.25 | 45.88 | 964,977 | +0.35(+0.77%) |
Sep 21, 2015 | 45.33 | 45.64 | 45.03 | 45.53 | 735,377 | +0.51(+1.13%) |
Sep 18, 2015 | 44.81 | 45.48 | 44.80 | 45.02 | 1,146,537 | -0.19(-0.41%) |
Sep 17, 2015 | 44.89 | 45.73 | 44.81 | 45.21 | 744,400 | +0.39(+0.87%) |
Sep 16, 2015 | 44.23 | 44.97 | 44.09 | 44.82 | 662,436 | +0.54(+1.23%) |
Sep 15, 2015 | 44.04 | 44.37 | 43.92 | 44.27 | 475,518 | +0.26(+0.59%) |
Sep 14, 2015 | 43.93 | 44.34 | 43.51 | 44.01 | 408,752 | +0.16(+0.37%) |
Sep 11, 2015 | 43.11 | 43.87 | 42.74 | 43.85 | 492,988 | +0.65(+1.50%) |
Sep 10, 2015 | 43.42 | 43.78 | 43.08 | 43.20 | 473,888 | -0.25(-0.58%) |
Sep 09, 2015 | 43.67 | 44.12 | 43.37 | 43.45 | 621,611 | -0.10(-0.22%) |
Sep 08, 2015 | 42.90 | 43.68 | 42.61 | 43.55 | 619,952 | +0.93(+2.19%) |
Sep 04, 2015 | 42.95 | 42.62 | 42.62 | 42.62 | 578,019 | -0.73(-1.68%) |
Sep 03, 2015 | 43.70 | 43.70 | 43.12 | 43.35 | 932,324 | -0.24(-0.54%) |
Sep 02, 2015 | 43.92 | 43.95 | 43.35 | 43.58 | 786,828 | +0.13(+0.30%) |
Sep 01, 2015 | 43.95 | 44.27 | 43.30 | 43.45 | 957,484 | -0.97(-2.19%) |
Aug 31, 2015 | 44.94 | 44.94 | 44.09 | 44.43 | 844,301 | -0.64(-1.42%) |
Aug 28, 2015 | 44.87 | 45.09 | 44.20 | 45.07 | 837,512 | +0.19(+0.42%) |
Aug 27, 2015 | 44.60 | 45.37 | 43.78 | 44.88 | 1,428,931 | +0.34(+0.76%) |
Aug 26, 2015 | 45.07 | 45.30 | 43.42 | 44.54 | 2,103,544 | +0.36(+0.83%) |
Aug 25, 2015 | 44.80 | 45.77 | 44.10 | 44.18 | 2,043,239 | -0.67(-1.50%) |
Aug 24, 2015 | 43.77 | 46.07 | 42.23 | 44.85 | 2,255,910 | -0.18(-0.40%) |
Aug 21, 2015 | 45.26 | 45.76 | 45.01 | 45.03 | 775,561 | -0.59(-1.30%) |
Aug 20, 2015 | 45.90 | 46.26 | 45.58 | 45.62 | 629,353 | -0.66(-1.44%) |
Aug 19, 2015 | 45.87 | 46.41 | 45.80 | 46.28 | 605,881 | +0.14(+0.30%) |
Aug 18, 2015 | 46.55 | 46.55 | 46.00 | 46.15 | 460,279 | -0.46(-0.99%) |
Aug 17, 2015 | 46.12 | 46.68 | 45.91 | 46.61 | 450,361 | +0.36(+0.78%) |
Aug 14, 2015 | 45.93 | 46.30 | 45.70 | 46.24 | 382,073 | +0.24(+0.53%) |
Aug 13, 2015 | 45.88 | 46.38 | 45.65 | 46.00 | 451,902 | -0.15(-0.31%) |
Aug 12, 2015 | 44.58 | 46.22 | 44.58 | 46.15 | 795,709 | +1.41(+3.15%) |
Aug 11, 2015 | 44.35 | 44.88 | 44.20 | 44.74 | 510,711 | +0.23(+0.52%) |
Aug 10, 2015 | 44.82 | 45.10 | 44.38 | 44.50 | 451,068 | -0.30(-0.66%) |
Aug 07, 2015 | 44.09 | 44.84 | 43.85 | 44.80 | 397,891 | +0.60(+1.37%) |
Aug 06, 2015 | 43.97 | 44.25 | 43.37 | 44.20 | 565,757 | -0.07(-0.16%) |
Aug 05, 2015 | 44.05 | 44.57 | 44.05 | 44.27 | 384,465 | +0.25(+0.57%) |
Aug 04, 2015 | 44.47 | 44.67 | 43.96 | 44.02 | 413,173 | -0.53(-1.19%) |