Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 48.91 | 49.50 | 48.27 | 48.35 | 708,230 | -0.55(-1.13%) |
Oct 29, 2015 | 47.43 | 49.19 | 47.01 | 48.90 | 954,911 | +1.46(+3.08%) |
Oct 28, 2015 | 45.60 | 47.64 | 45.60 | 47.44 | 783,310 | +1.94(+4.26%) |
Oct 27, 2015 | 46.97 | 46.97 | 45.37 | 45.51 | 988,822 | -1.69(-3.58%) |
Oct 26, 2015 | 48.02 | 48.53 | 46.94 | 47.19 | 673,668 | -1.10(-2.27%) |
Oct 23, 2015 | 48.93 | 49.34 | 48.00 | 48.29 | 878,124 | -0.33(-0.67%) |
Oct 22, 2015 | 45.21 | 49.66 | 44.30 | 48.62 | 1,468,651 | +4.49(+10.17%) |
Oct 21, 2015 | 44.53 | 45.02 | 43.80 | 44.13 | 910,113 | -0.44(-1.00%) |
Oct 20, 2015 | 44.30 | 46.09 | 44.11 | 44.58 | 1,737,547 | -0.01(-0.02%) |
Oct 19, 2015 | 45.85 | 45.95 | 44.46 | 44.59 | 859,971 | -1.61(-3.49%) |
Oct 16, 2015 | 47.07 | 47.25 | 45.63 | 46.20 | 569,268 | -1.35(-2.85%) |
Oct 15, 2015 | 47.68 | 47.87 | 46.18 | 47.55 | 596,605 | +0.00(+0.00%) |
Oct 14, 2015 | 47.68 | 48.03 | 47.31 | 47.55 | 552,365 | -0.14(-0.29%) |
Oct 13, 2015 | 47.96 | 48.65 | 47.61 | 47.69 | 350,369 | -0.74(-1.53%) |
Oct 12, 2015 | 50.06 | 50.06 | 48.31 | 48.43 | 372,072 | -1.69(-3.37%) |
Oct 09, 2015 | 51.02 | 51.64 | 50.04 | 50.12 | 413,952 | -1.13(-2.20%) |
Oct 08, 2015 | 50.23 | 51.49 | 49.96 | 51.25 | 646,506 | +1.03(+2.05%) |
Oct 07, 2015 | 49.26 | 51.22 | 49.09 | 50.22 | 679,159 | +1.25(+2.54%) |
Oct 06, 2015 | 47.65 | 49.27 | 47.61 | 48.97 | 579,919 | +1.35(+2.84%) |
Oct 05, 2015 | 46.63 | 48.13 | 46.49 | 47.62 | 568,101 | +1.07(+2.29%) |
Oct 02, 2015 | 45.03 | 46.59 | 44.67 | 46.55 | 363,545 | +1.08(+2.37%) |
Oct 01, 2015 | 45.95 | 46.46 | 45.27 | 45.48 | 462,918 | -0.44(-0.97%) |
Sep 30, 2015 | 46.44 | 46.53 | 44.93 | 45.92 | 671,127 | -0.02(-0.04%) |
Sep 29, 2015 | 46.52 | 46.90 | 45.85 | 45.94 | 1,731,300 | -0.88(-1.88%) |
Sep 28, 2015 | 48.69 | 49.89 | 46.71 | 46.82 | 814,533 | -2.06(-4.21%) |
Sep 25, 2015 | 49.31 | 49.46 | 48.66 | 48.87 | 1,111,651 | +0.06(+0.12%) |
Sep 24, 2015 | 48.90 | 49.16 | 48.44 | 48.82 | 686,046 | -0.57(-1.16%) |
Sep 23, 2015 | 50.51 | 50.64 | 49.30 | 49.39 | 356,066 | -0.98(-1.94%) |
Sep 22, 2015 | 50.73 | 50.85 | 50.09 | 50.37 | 565,015 | -1.11(-2.15%) |
Sep 21, 2015 | 52.10 | 52.56 | 51.39 | 51.47 | 460,246 | -0.32(-0.61%) |
Sep 18, 2015 | 52.27 | 52.52 | 51.43 | 51.79 | 756,158 | -1.34(-2.53%) |
Sep 17, 2015 | 54.12 | 54.69 | 53.00 | 53.13 | 474,798 | -1.16(-2.13%) |
Sep 16, 2015 | 53.03 | 54.39 | 52.91 | 54.29 | 397,533 | +1.35(+2.56%) |
Sep 15, 2015 | 52.13 | 53.02 | 51.93 | 52.94 | 412,607 | +1.05(+2.02%) |
Sep 14, 2015 | 53.11 | 53.26 | 51.67 | 51.89 | 465,681 | -1.19(-2.23%) |
Sep 11, 2015 | 53.09 | 53.59 | 52.23 | 53.07 | 293,875 | -0.23(-0.43%) |
Sep 10, 2015 | 53.12 | 53.70 | 52.86 | 53.30 | 356,593 | +0.06(+0.11%) |
Sep 09, 2015 | 54.26 | 54.70 | 53.11 | 53.24 | 295,690 | -0.48(-0.90%) |
Sep 08, 2015 | 53.38 | 54.03 | 53.07 | 53.73 | 247,571 | +1.19(+2.26%) |
Sep 04, 2015 | 53.15 | 52.54 | 52.54 | 52.54 | 379,490 | -1.14(-2.12%) |
Sep 03, 2015 | 53.90 | 54.64 | 53.26 | 53.68 | 482,787 | +0.11(+0.20%) |
Sep 02, 2015 | 53.82 | 54.35 | 53.19 | 53.57 | 447,791 | +0.17(+0.31%) |
Sep 01, 2015 | 54.14 | 54.64 | 53.22 | 53.40 | 684,007 | -1.91(-3.45%) |
Aug 31, 2015 | 54.20 | 55.57 | 53.99 | 55.31 | 734,768 | +0.61(+1.12%) |
Aug 28, 2015 | 54.02 | 55.10 | 54.02 | 54.70 | 577,039 | +0.53(+0.99%) |
Aug 27, 2015 | 52.20 | 54.19 | 52.05 | 54.16 | 979,194 | +2.77(+5.38%) |
Aug 26, 2015 | 51.88 | 51.88 | 50.73 | 51.39 | 774,205 | +0.76(+1.50%) |
Aug 25, 2015 | 52.67 | 52.67 | 50.62 | 50.63 | 547,085 | -0.67(-1.31%) |
Aug 24, 2015 | 50.52 | 53.37 | 50.32 | 51.31 | 1,811,529 | -1.12(-2.13%) |
Aug 21, 2015 | 53.33 | 53.56 | 52.28 | 52.42 | 863,689 | -1.59(-2.95%) |
Aug 20, 2015 | 54.87 | 55.20 | 53.98 | 54.01 | 448,951 | -1.25(-2.25%) |
Aug 19, 2015 | 55.84 | 56.02 | 54.93 | 55.26 | 368,703 | -1.02(-1.81%) |
Aug 18, 2015 | 56.09 | 56.42 | 55.83 | 56.28 | 453,903 | -0.04(-0.07%) |
Aug 17, 2015 | 55.90 | 56.36 | 55.36 | 56.32 | 609,238 | +0.19(+0.33%) |
Aug 14, 2015 | 55.65 | 56.38 | 55.59 | 56.13 | 375,444 | +0.46(+0.83%) |
Aug 13, 2015 | 56.50 | 56.50 | 55.23 | 55.66 | 438,213 | -1.07(-1.88%) |
Aug 12, 2015 | 56.13 | 56.78 | 55.96 | 56.73 | 518,746 | +0.15(+0.26%) |
Aug 11, 2015 | 56.76 | 56.96 | 56.17 | 56.58 | 314,837 | -0.75(-1.31%) |
Aug 10, 2015 | 56.66 | 57.38 | 56.40 | 57.33 | 844,683 | +1.13(+2.00%) |
Aug 07, 2015 | 57.44 | 57.98 | 56.00 | 56.21 | 598,768 | -1.30(-2.27%) |
Aug 06, 2015 | 58.01 | 58.21 | 57.23 | 57.51 | 637,625 | -0.42(-0.73%) |
Aug 05, 2015 | 58.17 | 58.95 | 57.65 | 57.94 | 708,242 | -0.07(-0.12%) |
Aug 04, 2015 | 59.40 | 59.84 | 57.85 | 58.01 | 467,852 | -1.27(-2.15%) |