Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 50.03 | 50.58 | 49.40 | 50.22 | 555,372 | +0.57(+1.15%) |
Oct 29, 2015 | 50.14 | 50.75 | 49.61 | 49.65 | 483,703 | -0.97(-1.92%) |
Oct 28, 2015 | 49.80 | 50.87 | 49.41 | 50.63 | 653,044 | +0.81(+1.63%) |
Oct 27, 2015 | 49.51 | 50.17 | 49.16 | 49.81 | 580,880 | +0.09(+0.19%) |
Oct 26, 2015 | 50.75 | 50.97 | 49.66 | 49.72 | 558,261 | -1.15(-2.26%) |
Oct 23, 2015 | 51.09 | 51.72 | 50.41 | 50.87 | 864,362 | +0.11(+0.21%) |
Oct 22, 2015 | 48.36 | 50.89 | 47.87 | 50.76 | 1,590,748 | +4.04(+8.64%) |
Oct 21, 2015 | 47.68 | 47.91 | 46.65 | 46.72 | 1,155,760 | -0.80(-1.67%) |
Oct 20, 2015 | 47.28 | 47.99 | 47.00 | 47.52 | 627,604 | +0.08(+0.18%) |
Oct 19, 2015 | 48.67 | 48.77 | 47.27 | 47.43 | 815,824 | -1.38(-2.83%) |
Oct 16, 2015 | 49.77 | 49.87 | 48.54 | 48.82 | 739,158 | -0.92(-1.85%) |
Oct 15, 2015 | 48.94 | 49.77 | 48.40 | 49.74 | 580,946 | +0.92(+1.89%) |
Oct 14, 2015 | 49.39 | 49.51 | 48.46 | 48.82 | 654,295 | -0.13(-0.27%) |
Oct 13, 2015 | 47.92 | 49.27 | 47.53 | 48.95 | 918,527 | +0.36(+0.74%) |
Oct 12, 2015 | 48.52 | 48.72 | 47.82 | 48.59 | 934,006 | +0.37(+0.76%) |
Oct 09, 2015 | 48.54 | 48.99 | 47.72 | 48.22 | 1,222,125 | +0.26(+0.54%) |
Oct 08, 2015 | 47.25 | 48.24 | 47.11 | 47.96 | 1,179,182 | +0.31(+0.65%) |
Oct 07, 2015 | 48.75 | 48.90 | 46.29 | 47.65 | 1,474,522 | -0.21(-0.44%) |
Oct 06, 2015 | 47.51 | 47.91 | 47.06 | 47.86 | 677,928 | +0.39(+0.83%) |
Oct 05, 2015 | 47.35 | 47.71 | 46.88 | 47.47 | 898,134 | +0.80(+1.70%) |
Oct 02, 2015 | 45.83 | 46.67 | 45.43 | 46.67 | 854,554 | +0.69(+1.49%) |
Oct 01, 2015 | 45.62 | 46.21 | 45.22 | 45.98 | 928,498 | +0.75(+1.65%) |
Sep 30, 2015 | 45.32 | 45.70 | 44.75 | 45.24 | 1,502,138 | +0.46(+1.03%) |
Sep 29, 2015 | 45.11 | 45.30 | 44.61 | 44.78 | 1,852,690 | +0.09(+0.21%) |
Sep 28, 2015 | 45.41 | 45.65 | 44.65 | 44.69 | 1,058,859 | -1.32(-2.86%) |
Sep 25, 2015 | 46.41 | 46.58 | 45.78 | 46.00 | 717,205 | -0.20(-0.44%) |
Sep 24, 2015 | 44.76 | 46.27 | 44.59 | 46.20 | 1,155,049 | +1.02(+2.26%) |
Sep 23, 2015 | 46.07 | 46.23 | 45.05 | 45.18 | 807,172 | -0.60(-1.32%) |
Sep 22, 2015 | 45.29 | 46.13 | 45.00 | 45.78 | 1,371,978 | -0.48(-1.03%) |
Sep 21, 2015 | 47.22 | 47.36 | 46.04 | 46.26 | 1,141,009 | -0.88(-1.87%) |
Sep 18, 2015 | 47.65 | 47.74 | 46.71 | 47.14 | 1,291,397 | -0.86(-1.80%) |
Sep 17, 2015 | 48.00 | 48.82 | 47.53 | 48.00 | 635,456 | -0.08(-0.17%) |
Sep 16, 2015 | 47.58 | 48.88 | 47.43 | 48.09 | 894,102 | +0.20(+0.42%) |
Sep 15, 2015 | 46.88 | 48.11 | 46.70 | 47.89 | 729,285 | +0.96(+2.05%) |
Sep 14, 2015 | 48.44 | 48.44 | 46.45 | 46.92 | 839,246 | -1.73(-3.56%) |
Sep 11, 2015 | 48.54 | 49.02 | 47.81 | 48.66 | 612,844 | +0.12(+0.24%) |
Sep 10, 2015 | 48.37 | 48.86 | 47.94 | 48.54 | 655,365 | +0.17(+0.35%) |
Sep 09, 2015 | 49.40 | 49.57 | 48.20 | 48.37 | 804,451 | -0.32(-0.65%) |
Sep 08, 2015 | 51.14 | 51.14 | 48.15 | 48.69 | 753,529 | +1.92(+4.10%) |
Sep 04, 2015 | 47.61 | 46.77 | 46.77 | 46.77 | 594,070 | -1.29(-2.68%) |
Sep 03, 2015 | 48.65 | 49.79 | 48.04 | 48.06 | 642,661 | -0.27(-0.55%) |
Sep 02, 2015 | 48.63 | 48.63 | 47.41 | 48.33 | 568,519 | +0.57(+1.19%) |
Sep 01, 2015 | 47.42 | 48.67 | 47.12 | 47.76 | 1,176,232 | -0.92(-1.89%) |
Aug 31, 2015 | 47.86 | 48.98 | 47.37 | 48.68 | 552,072 | +0.29(+0.61%) |
Aug 28, 2015 | 48.49 | 49.14 | 48.00 | 48.39 | 690,726 | -0.57(-1.16%) |
Aug 27, 2015 | 47.23 | 49.16 | 46.99 | 48.96 | 589,611 | +2.60(+5.62%) |
Aug 26, 2015 | 46.57 | 46.65 | 45.75 | 46.35 | 1,076,345 | +0.93(+2.05%) |
Aug 25, 2015 | 47.70 | 47.70 | 45.39 | 45.42 | 1,002,196 | -0.70(-1.53%) |
Aug 24, 2015 | 45.47 | 48.06 | 44.71 | 46.13 | 1,079,537 | -1.32(-2.77%) |
Aug 21, 2015 | 48.05 | 48.51 | 47.43 | 47.44 | 830,537 | -1.19(-2.45%) |
Aug 20, 2015 | 50.37 | 50.61 | 48.56 | 48.63 | 579,573 | -1.78(-3.54%) |
Aug 19, 2015 | 50.68 | 50.93 | 50.16 | 50.42 | 694,975 | -0.75(-1.46%) |
Aug 18, 2015 | 51.66 | 51.97 | 51.06 | 51.16 | 475,417 | -0.65(-1.26%) |
Aug 17, 2015 | 51.01 | 51.98 | 50.76 | 51.81 | 426,321 | +0.53(+1.03%) |
Aug 14, 2015 | 49.70 | 51.66 | 49.70 | 51.29 | 655,924 | +1.71(+3.45%) |
Aug 13, 2015 | 49.67 | 50.15 | 48.99 | 49.58 | 691,517 | -0.39(-0.77%) |
Aug 12, 2015 | 50.47 | 50.85 | 49.38 | 49.96 | 645,099 | -1.18(-2.31%) |
Aug 11, 2015 | 51.54 | 51.59 | 50.55 | 51.14 | 590,618 | -1.01(-1.93%) |
Aug 10, 2015 | 51.24 | 52.24 | 51.13 | 52.15 | 1,068,676 | +1.16(+2.27%) |
Aug 07, 2015 | 51.04 | 51.98 | 50.75 | 50.99 | 594,691 | -0.27(-0.54%) |
Aug 06, 2015 | 51.34 | 51.69 | 50.99 | 51.27 | 668,837 | -0.18(-0.36%) |
Aug 05, 2015 | 51.59 | 52.29 | 51.20 | 51.45 | 686,191 | +0.67(+1.33%) |
Aug 04, 2015 | 50.97 | 51.34 | 50.35 | 50.78 | 471,070 | +0.04(+0.08%) |