Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 50.17 | 50.74 | 50.16 | 50.34 | 1,049,058 | +0.71(+1.43%) |
Oct 29, 2015 | 48.39 | 49.87 | 48.39 | 49.63 | 1,884,066 | -1.86(-3.61%) |
Oct 28, 2015 | 51.56 | 51.88 | 50.94 | 51.49 | 814,200 | +0.94(+1.86%) |
Oct 27, 2015 | 50.34 | 50.80 | 50.34 | 50.55 | 928,429 | -0.15(-0.30%) |
Oct 26, 2015 | 50.75 | 51.01 | 50.58 | 50.70 | 571,910 | -0.41(-0.80%) |
Oct 23, 2015 | 50.76 | 51.25 | 50.68 | 51.11 | 670,484 | +1.23(+2.47%) |
Oct 22, 2015 | 49.82 | 50.05 | 49.47 | 49.88 | 1,104,891 | +0.73(+1.49%) |
Oct 21, 2015 | 49.63 | 49.69 | 48.70 | 49.15 | 3,410,627 | -0.14(-0.28%) |
Oct 20, 2015 | 49.88 | 49.88 | 49.15 | 49.29 | 640,854 | -1.17(-2.32%) |
Oct 19, 2015 | 50.41 | 50.56 | 49.98 | 50.46 | 712,738 | -0.08(-0.16%) |
Oct 16, 2015 | 49.98 | 50.54 | 49.94 | 50.54 | 759,965 | +0.26(+0.52%) |
Oct 15, 2015 | 49.74 | 50.33 | 49.68 | 50.28 | 1,317,883 | +1.79(+3.69%) |
Oct 14, 2015 | 48.59 | 48.99 | 48.45 | 48.49 | 912,946 | -0.04(-0.08%) |
Oct 13, 2015 | 48.90 | 49.14 | 48.41 | 48.53 | 684,263 | -0.81(-1.64%) |
Oct 12, 2015 | 49.07 | 49.63 | 49.06 | 49.34 | 990,988 | +0.59(+1.21%) |
Oct 09, 2015 | 48.66 | 48.86 | 48.50 | 48.75 | 934,214 | +0.03(+0.06%) |
Oct 08, 2015 | 48.44 | 48.75 | 48.29 | 48.72 | 2,792,422 | +0.39(+0.81%) |
Oct 07, 2015 | 48.04 | 48.35 | 47.70 | 48.33 | 1,577,158 | -0.61(-1.25%) |
Oct 06, 2015 | 49.08 | 49.40 | 48.49 | 48.94 | 2,673,611 | -0.25(-0.51%) |
Oct 05, 2015 | 49.27 | 49.41 | 48.88 | 49.19 | 1,223,887 | +0.92(+1.91%) |
Oct 02, 2015 | 47.25 | 48.34 | 47.07 | 48.27 | 1,106,680 | +0.72(+1.51%) |
Oct 01, 2015 | 47.68 | 47.75 | 47.05 | 47.55 | 1,347,646 | +0.08(+0.17%) |
Sep 30, 2015 | 47.82 | 47.97 | 47.08 | 47.47 | 1,978,246 | +0.83(+1.78%) |
Sep 29, 2015 | 46.27 | 46.92 | 46.02 | 46.64 | 2,711,294 | -0.06(-0.13%) |
Sep 28, 2015 | 47.44 | 47.52 | 46.63 | 46.70 | 2,055,349 | -0.79(-1.66%) |
Sep 25, 2015 | 48.90 | 48.92 | 47.24 | 47.49 | 1,480,403 | -0.50(-1.04%) |
Sep 24, 2015 | 47.64 | 48.23 | 47.07 | 47.99 | 1,048,815 | -0.25(-0.52%) |
Sep 23, 2015 | 47.96 | 48.33 | 47.65 | 48.24 | 1,140,677 | +0.41(+0.86%) |
Sep 22, 2015 | 47.89 | 48.02 | 47.42 | 47.83 | 1,462,528 | -1.58(-3.20%) |
Sep 21, 2015 | 50.20 | 50.30 | 49.30 | 49.41 | 966,548 | +0.09(+0.18%) |
Sep 18, 2015 | 49.46 | 50.05 | 49.31 | 49.32 | 912,279 | -1.54(-3.03%) |
Sep 17, 2015 | 50.28 | 51.35 | 50.21 | 50.86 | 526,476 | +0.50(+0.99%) |
Sep 16, 2015 | 50.33 | 50.60 | 50.22 | 50.36 | 764,980 | +0.60(+1.21%) |
Sep 15, 2015 | 49.71 | 49.99 | 49.43 | 49.76 | 866,855 | +0.04(+0.08%) |
Sep 14, 2015 | 49.93 | 50.05 | 49.35 | 49.72 | 546,046 | -0.51(-1.02%) |
Sep 11, 2015 | 49.62 | 50.27 | 49.60 | 50.23 | 454,705 | +0.46(+0.92%) |
Sep 10, 2015 | 49.65 | 50.10 | 49.56 | 49.77 | 740,687 | +0.08(+0.16%) |
Sep 09, 2015 | 50.87 | 50.94 | 49.48 | 49.69 | 786,929 | -0.32(-0.64%) |
Sep 08, 2015 | 49.85 | 50.05 | 49.40 | 50.01 | 1,762,827 | +1.56(+3.22%) |
Sep 04, 2015 | 48.39 | 48.45 | 48.45 | 48.45 | 547,500 | -1.12(-2.26%) |
Sep 03, 2015 | 50.05 | 50.18 | 49.34 | 49.57 | 1,082,933 | +0.34(+0.69%) |
Sep 02, 2015 | 49.16 | 49.37 | 48.85 | 49.23 | 1,435,051 | +1.12(+2.33%) |
Sep 01, 2015 | 48.32 | 48.40 | 47.82 | 48.11 | 1,354,449 | -0.81(-1.66%) |
Aug 31, 2015 | 49.42 | 49.55 | 48.92 | 48.92 | 1,805,719 | -0.36(-0.73%) |
Aug 28, 2015 | 49.51 | 49.70 | 49.16 | 49.28 | 1,091,901 | -0.80(-1.60%) |
Aug 27, 2015 | 49.55 | 50.29 | 49.22 | 50.08 | 1,163,526 | +0.95(+1.93%) |
Aug 26, 2015 | 49.16 | 49.26 | 48.01 | 49.13 | 3,156,502 | +1.30(+2.72%) |
Aug 25, 2015 | 50.06 | 50.08 | 47.79 | 47.83 | 3,860,342 | +0.15(+0.31%) |
Aug 24, 2015 | 47.93 | 49.29 | 46.89 | 47.68 | 3,122,827 | -1.83(-3.70%) |
Aug 21, 2015 | 50.78 | 51.24 | 49.51 | 49.51 | 1,454,474 | -1.21(-2.39%) |
Aug 20, 2015 | 51.77 | 51.78 | 50.72 | 50.72 | 852,576 | -1.31(-2.52%) |
Aug 19, 2015 | 51.91 | 52.36 | 51.53 | 52.03 | 643,841 | -0.27(-0.52%) |
Aug 18, 2015 | 52.75 | 52.75 | 52.30 | 52.30 | 722,210 | -0.53(-1.00%) |
Aug 17, 2015 | 52.23 | 52.83 | 52.09 | 52.83 | 2,512,438 | +0.35(+0.67%) |
Aug 14, 2015 | 52.50 | 52.67 | 52.12 | 52.48 | 605,746 | -0.78(-1.46%) |
Aug 13, 2015 | 53.12 | 53.44 | 53.00 | 53.26 | 841,333 | -0.14(-0.26%) |
Aug 12, 2015 | 53.11 | 53.40 | 52.66 | 53.40 | 1,353,820 | -0.99(-1.82%) |
Aug 11, 2015 | 54.71 | 54.84 | 54.12 | 54.39 | 776,273 | -0.59(-1.07%) |
Aug 10, 2015 | 54.31 | 54.98 | 54.31 | 54.98 | 629,377 | +1.10(+2.04%) |
Aug 07, 2015 | 53.75 | 54.00 | 53.49 | 53.88 | 509,301 | -0.58(-1.07%) |
Aug 06, 2015 | 54.88 | 54.96 | 54.27 | 54.46 | 1,855,363 | -0.25(-0.46%) |
Aug 05, 2015 | 54.31 | 54.78 | 54.22 | 54.71 | 885,131 | +1.22(+2.28%) |
Aug 04, 2015 | 53.71 | 53.87 | 53.43 | 53.49 | 537,546 | +0.01(+0.02%) |