Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.82 | 47.29 | 46.70 | 47.07 | 1,058,799 | +0.18(+0.38%) |
Oct 29, 2015 | 47.13 | 47.13 | 46.53 | 46.89 | 1,721,909 | -0.41(-0.86%) |
Oct 28, 2015 | 47.71 | 47.86 | 46.92 | 47.30 | 948,874 | -0.37(-0.77%) |
Oct 27, 2015 | 47.43 | 47.66 | 47.41 | 47.66 | 890,174 | +0.23(+0.48%) |
Oct 26, 2015 | 47.28 | 47.69 | 46.94 | 47.44 | 979,499 | -0.40(-0.83%) |
Oct 23, 2015 | 47.67 | 48.04 | 47.49 | 47.83 | 1,393,214 | +0.39(+0.82%) |
Oct 22, 2015 | 46.93 | 47.75 | 46.80 | 47.44 | 1,270,282 | -0.19(-0.39%) |
Oct 21, 2015 | 48.15 | 48.21 | 47.38 | 47.63 | 1,171,535 | -0.72(-1.49%) |
Oct 20, 2015 | 48.05 | 49.03 | 47.99 | 48.35 | 1,275,812 | +0.42(+0.88%) |
Oct 19, 2015 | 47.96 | 48.15 | 47.85 | 47.93 | 445,790 | -0.02(-0.05%) |
Oct 16, 2015 | 47.63 | 48.03 | 47.60 | 47.95 | 824,446 | +0.34(+0.70%) |
Oct 15, 2015 | 47.33 | 47.66 | 47.03 | 47.62 | 809,562 | +0.80(+1.72%) |
Oct 14, 2015 | 46.20 | 47.16 | 46.18 | 46.81 | 1,036,274 | +0.73(+1.57%) |
Oct 13, 2015 | 46.36 | 46.49 | 46.08 | 46.09 | 880,344 | -0.50(-1.07%) |
Oct 12, 2015 | 46.62 | 46.73 | 46.47 | 46.59 | 855,667 | +0.56(+1.22%) |
Oct 09, 2015 | 46.46 | 46.75 | 45.91 | 46.02 | 1,184,726 | -1.34(-2.83%) |
Oct 08, 2015 | 47.02 | 47.48 | 46.73 | 47.37 | 1,091,941 | -0.23(-0.48%) |
Oct 07, 2015 | 47.57 | 48.05 | 47.16 | 47.59 | 934,207 | +0.59(+1.25%) |
Oct 06, 2015 | 47.27 | 47.38 | 46.95 | 47.01 | 890,424 | -1.14(-2.37%) |
Oct 05, 2015 | 48.01 | 48.15 | 47.80 | 48.15 | 1,177,329 | +0.34(+0.72%) |
Oct 02, 2015 | 46.80 | 47.80 | 46.57 | 47.80 | 1,428,539 | +1.41(+3.04%) |
Oct 01, 2015 | 46.59 | 46.80 | 45.98 | 46.39 | 827,256 | -0.05(-0.10%) |
Sep 30, 2015 | 46.51 | 47.38 | 46.03 | 46.44 | 1,056,005 | +0.15(+0.32%) |
Sep 29, 2015 | 46.25 | 46.55 | 45.92 | 46.29 | 917,522 | +0.17(+0.37%) |
Sep 28, 2015 | 46.92 | 46.92 | 45.91 | 46.12 | 1,147,423 | -0.94(-1.99%) |
Sep 25, 2015 | 47.79 | 47.80 | 46.96 | 47.05 | 681,882 | -0.51(-1.07%) |
Sep 24, 2015 | 47.26 | 47.61 | 46.85 | 47.56 | 1,060,529 | -0.05(-0.11%) |
Sep 23, 2015 | 48.09 | 48.11 | 47.44 | 47.62 | 1,144,912 | -0.30(-0.64%) |
Sep 22, 2015 | 48.04 | 48.18 | 47.62 | 47.92 | 1,720,310 | +1.02(+2.18%) |
Sep 21, 2015 | 46.87 | 47.06 | 46.61 | 46.90 | 973,373 | +1.35(+2.96%) |
Sep 18, 2015 | 45.84 | 46.16 | 45.47 | 45.55 | 926,644 | -0.72(-1.55%) |
Sep 17, 2015 | 46.01 | 47.12 | 45.94 | 46.27 | 1,023,294 | -1.08(-2.28%) |
Sep 16, 2015 | 46.91 | 47.43 | 46.85 | 47.34 | 1,231,173 | +1.72(+3.76%) |
Sep 15, 2015 | 45.52 | 45.77 | 45.20 | 45.63 | 1,180,205 | -0.04(-0.09%) |
Sep 14, 2015 | 45.96 | 46.08 | 45.51 | 45.66 | 1,112,241 | -0.96(-2.06%) |
Sep 11, 2015 | 46.05 | 46.66 | 46.04 | 46.62 | 668,904 | +0.34(+0.73%) |
Sep 10, 2015 | 46.24 | 46.63 | 45.97 | 46.29 | 834,822 | -0.26(-0.55%) |
Sep 09, 2015 | 47.23 | 47.35 | 46.45 | 46.55 | 1,339,392 | +0.15(+0.32%) |
Sep 08, 2015 | 46.22 | 46.71 | 46.12 | 46.40 | 2,085,571 | +1.98(+4.46%) |
Sep 04, 2015 | 45.00 | 44.42 | 44.42 | 44.42 | 1,343,556 | -1.46(-3.18%) |
Sep 03, 2015 | 45.75 | 46.35 | 45.67 | 45.88 | 1,021,256 | +0.43(+0.94%) |
Sep 02, 2015 | 45.64 | 45.66 | 44.98 | 45.45 | 1,313,155 | +0.21(+0.47%) |
Sep 01, 2015 | 45.30 | 45.56 | 44.98 | 45.23 | 1,287,868 | -0.68(-1.47%) |
Aug 31, 2015 | 45.98 | 46.18 | 45.42 | 45.91 | 1,090,575 | +0.06(+0.13%) |
Aug 28, 2015 | 45.77 | 45.99 | 45.66 | 45.85 | 791,875 | -1.23(-2.61%) |
Aug 27, 2015 | 46.67 | 47.10 | 46.08 | 47.07 | 1,258,292 | +1.78(+3.93%) |
Aug 26, 2015 | 45.16 | 45.36 | 43.99 | 45.29 | 1,541,668 | +0.15(+0.34%) |
Aug 25, 2015 | 47.28 | 47.28 | 45.11 | 45.14 | 1,131,827 | +0.72(+1.62%) |
Aug 24, 2015 | 43.98 | 46.07 | 42.22 | 44.42 | 2,089,711 | -3.83(-7.94%) |
Aug 21, 2015 | 49.45 | 49.76 | 48.22 | 48.25 | 1,533,429 | +0.11(+0.22%) |
Aug 20, 2015 | 48.06 | 48.65 | 47.99 | 48.14 | 1,049,124 | -0.18(-0.38%) |
Aug 19, 2015 | 48.59 | 48.59 | 47.85 | 48.33 | 1,164,524 | -1.18(-2.39%) |
Aug 18, 2015 | 49.48 | 49.70 | 49.36 | 49.51 | 629,528 | -0.48(-0.97%) |
Aug 17, 2015 | 49.52 | 50.01 | 49.48 | 49.99 | 625,650 | +0.90(+1.83%) |
Aug 14, 2015 | 49.08 | 49.22 | 48.93 | 49.09 | 484,836 | +0.19(+0.39%) |
Aug 13, 2015 | 49.09 | 49.26 | 48.90 | 48.90 | 523,496 | -0.63(-1.27%) |
Aug 12, 2015 | 49.45 | 49.56 | 48.98 | 49.53 | 687,534 | -0.87(-1.74%) |
Aug 11, 2015 | 50.40 | 50.55 | 50.10 | 50.41 | 574,927 | -0.27(-0.53%) |
Aug 10, 2015 | 50.38 | 50.77 | 50.34 | 50.67 | 750,502 | +0.81(+1.63%) |
Aug 07, 2015 | 49.75 | 49.88 | 49.55 | 49.86 | 577,336 | +0.65(+1.33%) |
Aug 06, 2015 | 49.60 | 49.74 | 49.07 | 49.21 | 543,482 | -0.52(-1.05%) |
Aug 05, 2015 | 49.88 | 50.03 | 49.61 | 49.73 | 576,755 | +0.86(+1.76%) |
Aug 04, 2015 | 49.14 | 49.22 | 48.67 | 48.87 | 882,222 | -0.11(-0.22%) |