Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 48.57 | 49.17 | 48.42 | 48.72 | 867,982 | +0.24(+0.49%) |
Oct 29, 2015 | 48.73 | 49.03 | 47.85 | 48.48 | 1,207,294 | -0.55(-1.13%) |
Oct 28, 2015 | 49.23 | 49.60 | 48.45 | 49.03 | 846,631 | -0.17(-0.35%) |
Oct 27, 2015 | 49.34 | 49.51 | 49.08 | 49.20 | 815,333 | -0.23(-0.46%) |
Oct 26, 2015 | 49.05 | 49.49 | 48.85 | 49.43 | 580,302 | +0.48(+0.99%) |
Oct 23, 2015 | 49.65 | 49.70 | 48.79 | 48.95 | 977,059 | -0.70(-1.42%) |
Oct 22, 2015 | 49.33 | 49.86 | 49.33 | 49.65 | 1,228,169 | +0.44(+0.90%) |
Oct 21, 2015 | 49.98 | 50.17 | 49.16 | 49.21 | 1,401,687 | -0.56(-1.13%) |
Oct 20, 2015 | 49.92 | 50.28 | 49.75 | 49.77 | 965,455 | -0.30(-0.59%) |
Oct 19, 2015 | 49.57 | 50.09 | 49.52 | 50.07 | 1,287,913 | +0.48(+0.98%) |
Oct 16, 2015 | 49.47 | 49.80 | 49.20 | 49.58 | 1,120,421 | +0.14(+0.29%) |
Oct 15, 2015 | 47.80 | 49.44 | 47.59 | 49.44 | 1,365,537 | +0.91(+1.87%) |
Oct 14, 2015 | 48.98 | 49.39 | 48.39 | 48.53 | 1,420,865 | -0.47(-0.95%) |
Oct 13, 2015 | 48.69 | 49.07 | 48.57 | 49.00 | 1,203,816 | +0.20(+0.42%) |
Oct 12, 2015 | 48.36 | 49.07 | 48.27 | 48.79 | 754,198 | +0.49(+1.02%) |
Oct 09, 2015 | 48.26 | 48.51 | 48.00 | 48.30 | 1,135,126 | +0.03(+0.05%) |
Oct 08, 2015 | 47.03 | 48.28 | 46.83 | 48.28 | 1,346,353 | +1.27(+2.69%) |
Oct 07, 2015 | 47.34 | 47.44 | 46.87 | 47.01 | 916,654 | -0.23(-0.49%) |
Oct 06, 2015 | 47.63 | 47.68 | 47.19 | 47.24 | 736,552 | -0.38(-0.80%) |
Oct 05, 2015 | 47.30 | 47.75 | 47.18 | 47.62 | 1,389,689 | +0.37(+0.79%) |
Oct 02, 2015 | 46.99 | 47.28 | 46.44 | 47.25 | 1,403,437 | +0.31(+0.65%) |
Oct 01, 2015 | 46.73 | 46.98 | 46.39 | 46.94 | 1,090,034 | +0.16(+0.34%) |
Sep 30, 2015 | 46.33 | 46.80 | 46.19 | 46.78 | 1,306,307 | +0.76(+1.64%) |
Sep 29, 2015 | 45.75 | 46.09 | 45.58 | 46.03 | 1,030,106 | +0.09(+0.19%) |
Sep 28, 2015 | 46.59 | 46.71 | 45.86 | 45.94 | 1,134,220 | -0.68(-1.46%) |
Sep 25, 2015 | 46.29 | 47.25 | 46.19 | 46.62 | 1,816,550 | +0.44(+0.96%) |
Sep 24, 2015 | 45.56 | 46.44 | 45.51 | 46.18 | 934,213 | +0.40(+0.87%) |
Sep 23, 2015 | 45.46 | 45.98 | 45.38 | 45.78 | 1,070,254 | +0.27(+0.60%) |
Sep 22, 2015 | 45.27 | 45.62 | 45.19 | 45.51 | 925,851 | -0.08(-0.19%) |
Sep 21, 2015 | 45.52 | 45.92 | 45.47 | 45.59 | 823,403 | +0.15(+0.34%) |
Sep 18, 2015 | 44.97 | 45.82 | 44.85 | 45.44 | 1,178,041 | +0.15(+0.34%) |
Sep 17, 2015 | 44.82 | 45.67 | 44.80 | 45.29 | 1,073,152 | +0.41(+0.91%) |
Sep 16, 2015 | 44.58 | 44.97 | 44.56 | 44.88 | 669,752 | +0.31(+0.69%) |
Sep 15, 2015 | 44.47 | 44.68 | 44.24 | 44.57 | 550,336 | +0.20(+0.46%) |
Sep 14, 2015 | 44.17 | 44.53 | 44.06 | 44.37 | 1,138,990 | +0.24(+0.54%) |
Sep 11, 2015 | 43.22 | 44.15 | 43.10 | 44.13 | 780,448 | +0.72(+1.66%) |
Sep 10, 2015 | 43.59 | 43.89 | 43.27 | 43.41 | 1,171,213 | -0.08(-0.20%) |
Sep 09, 2015 | 44.15 | 44.17 | 43.44 | 43.49 | 1,157,784 | -0.41(-0.93%) |
Sep 08, 2015 | 43.81 | 44.20 | 43.66 | 43.90 | 1,046,990 | +0.49(+1.13%) |
Sep 04, 2015 | 43.89 | 43.41 | 43.41 | 43.41 | 1,424,867 | -0.93(-2.11%) |
Sep 03, 2015 | 43.71 | 44.52 | 43.69 | 44.34 | 1,479,170 | +0.68(+1.56%) |
Sep 02, 2015 | 43.81 | 43.95 | 43.21 | 43.66 | 1,252,973 | +0.30(+0.69%) |
Sep 01, 2015 | 43.96 | 44.11 | 43.16 | 43.37 | 1,054,432 | -0.75(-1.69%) |
Aug 31, 2015 | 44.79 | 44.79 | 43.83 | 44.11 | 974,511 | -0.91(-2.02%) |
Aug 28, 2015 | 45.03 | 45.24 | 44.63 | 45.02 | 1,345,361 | -0.11(-0.24%) |
Aug 27, 2015 | 44.73 | 45.17 | 44.34 | 45.13 | 1,197,099 | +0.85(+1.92%) |
Aug 26, 2015 | 44.06 | 44.41 | 42.93 | 44.28 | 1,704,973 | +0.67(+1.54%) |
Aug 25, 2015 | 44.79 | 45.05 | 43.61 | 43.61 | 2,098,667 | -0.49(-1.12%) |
Aug 24, 2015 | 44.35 | 45.00 | 42.60 | 44.11 | 2,267,362 | -1.78(-3.87%) |
Aug 21, 2015 | 45.52 | 46.24 | 46.03 | 45.88 | 1,220,060 | -0.14(-0.31%) |
Aug 20, 2015 | 46.22 | 46.59 | 45.78 | 46.03 | 1,211,979 | -0.52(-1.11%) |
Aug 19, 2015 | 46.16 | 46.60 | 45.99 | 46.54 | 656,492 | +0.14(+0.31%) |
Aug 18, 2015 | 46.29 | 46.54 | 45.93 | 46.40 | 695,067 | -0.04(-0.09%) |
Aug 17, 2015 | 46.20 | 46.55 | 46.09 | 46.44 | 821,750 | +0.33(+0.72%) |
Aug 14, 2015 | 45.84 | 46.13 | 45.73 | 46.11 | 748,693 | +0.09(+0.20%) |
Aug 13, 2015 | 45.56 | 46.25 | 45.49 | 46.02 | 1,125,976 | +0.37(+0.82%) |
Aug 12, 2015 | 44.79 | 45.73 | 44.68 | 45.64 | 1,100,577 | +0.53(+1.17%) |
Aug 11, 2015 | 44.49 | 45.13 | 44.28 | 45.12 | 988,595 | +0.73(+1.65%) |
Aug 10, 2015 | 44.43 | 44.76 | 44.25 | 44.39 | 622,880 | -0.04(-0.10%) |
Aug 07, 2015 | 43.87 | 44.63 | 43.63 | 44.43 | 812,036 | +0.46(+1.04%) |
Aug 06, 2015 | 43.24 | 44.04 | 42.96 | 43.97 | 1,197,147 | +0.43(+0.99%) |
Aug 05, 2015 | 43.47 | 43.96 | 43.33 | 43.54 | 790,330 | +0.31(+0.72%) |
Aug 04, 2015 | 43.93 | 44.00 | 43.17 | 43.23 | 715,769 | -0.72(-1.63%) |