Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 48.03 | 48.23 | 47.91 | 47.94 | 180,046 | -0.03(-0.06%) |
Oct 29, 2015 | 47.81 | 48.04 | 47.51 | 47.97 | 138,909 | +0.06(+0.12%) |
Oct 28, 2015 | 47.66 | 47.97 | 47.37 | 47.91 | 197,432 | +0.24(+0.50%) |
Oct 27, 2015 | 47.57 | 47.68 | 47.42 | 47.67 | 163,952 | -0.04(-0.08%) |
Oct 26, 2015 | 47.75 | 47.83 | 47.70 | 47.71 | 247,324 | -0.09(-0.18%) |
Oct 23, 2015 | 47.99 | 47.99 | 47.56 | 47.79 | 239,177 | -0.05(-0.10%) |
Oct 22, 2015 | 47.12 | 47.93 | 47.12 | 47.84 | 152,177 | +0.98(+2.09%) |
Oct 21, 2015 | 47.03 | 47.20 | 46.83 | 46.86 | 86,043 | -0.12(-0.25%) |
Oct 20, 2015 | 46.88 | 47.13 | 46.87 | 46.98 | 147,888 | +0.02(+0.05%) |
Oct 19, 2015 | 46.86 | 46.96 | 46.79 | 46.95 | 267,272 | -0.08(-0.17%) |
Oct 16, 2015 | 46.91 | 47.05 | 46.77 | 47.04 | 123,910 | +0.17(+0.37%) |
Oct 15, 2015 | 46.46 | 46.86 | 46.33 | 46.86 | 88,661 | +0.54(+1.16%) |
Oct 14, 2015 | 46.71 | 46.85 | 46.30 | 46.33 | 83,574 | -0.37(-0.80%) |
Oct 13, 2015 | 46.85 | 47.03 | 46.65 | 46.70 | 103,960 | -0.32(-0.67%) |
Oct 12, 2015 | 46.91 | 47.08 | 46.89 | 47.02 | 194,636 | +0.07(+0.14%) |
Oct 09, 2015 | 46.90 | 47.08 | 46.82 | 46.95 | 133,976 | +0.02(+0.04%) |
Oct 08, 2015 | 46.22 | 46.98 | 46.22 | 46.93 | 158,679 | +0.61(+1.33%) |
Oct 07, 2015 | 46.12 | 46.40 | 45.92 | 46.32 | 107,202 | +0.44(+0.96%) |
Oct 06, 2015 | 46.11 | 46.15 | 45.78 | 45.87 | 114,373 | -0.25(-0.54%) |
Oct 05, 2015 | 45.57 | 46.15 | 45.57 | 46.12 | 84,030 | +0.81(+1.78%) |
Oct 02, 2015 | 44.30 | 45.32 | 44.09 | 45.32 | 90,158 | +0.65(+1.46%) |
Oct 01, 2015 | 44.75 | 44.80 | 44.21 | 44.66 | 63,184 | +0.00(+0.00%) |
Sep 30, 2015 | 44.52 | 44.73 | 44.22 | 44.66 | 105,098 | +0.59(+1.33%) |
Sep 29, 2015 | 44.07 | 44.32 | 43.86 | 44.08 | 249,017 | +0.13(+0.31%) |
Sep 28, 2015 | 44.65 | 44.65 | 43.91 | 43.94 | 125,378 | -0.97(-2.16%) |
Sep 25, 2015 | 45.17 | 45.31 | 44.70 | 44.91 | 76,579 | +0.04(+0.09%) |
Sep 24, 2015 | 44.56 | 44.89 | 44.33 | 44.87 | 120,864 | +0.01(+0.02%) |
Sep 23, 2015 | 44.98 | 45.09 | 44.70 | 44.87 | 65,858 | -0.11(-0.24%) |
Sep 22, 2015 | 45.05 | 45.05 | 44.72 | 44.97 | 135,781 | -0.52(-1.13%) |
Sep 21, 2015 | 45.42 | 45.76 | 45.34 | 45.49 | 126,744 | +0.25(+0.55%) |
Sep 18, 2015 | 45.38 | 45.75 | 45.18 | 45.24 | 152,118 | -0.69(-1.50%) |
Sep 17, 2015 | 45.95 | 46.54 | 45.82 | 45.93 | 246,207 | -0.04(-0.08%) |
Sep 16, 2015 | 45.62 | 46.01 | 45.59 | 45.97 | 105,584 | +0.43(+0.94%) |
Sep 15, 2015 | 45.17 | 45.63 | 45.08 | 45.54 | 92,324 | +0.47(+1.04%) |
Sep 14, 2015 | 45.36 | 45.36 | 44.93 | 45.07 | 617,745 | -0.27(-0.59%) |
Sep 11, 2015 | 45.03 | 45.35 | 44.90 | 45.34 | 97,203 | +0.24(+0.53%) |
Sep 10, 2015 | 44.96 | 45.41 | 44.89 | 45.10 | 68,429 | +0.03(+0.06%) |
Sep 09, 2015 | 46.03 | 46.04 | 44.99 | 45.07 | 71,931 | -0.62(-1.36%) |
Sep 08, 2015 | 45.29 | 45.70 | 45.13 | 45.69 | 154,647 | +1.08(+2.42%) |
Sep 04, 2015 | 44.80 | 44.61 | 44.61 | 44.61 | 121,619 | -0.74(-1.62%) |
Sep 03, 2015 | 45.33 | 45.71 | 45.19 | 45.35 | 204,773 | +0.10(+0.21%) |
Sep 02, 2015 | 45.10 | 45.25 | 44.70 | 45.25 | 161,269 | +0.68(+1.52%) |
Sep 01, 2015 | 44.99 | 45.08 | 44.33 | 44.57 | 207,468 | -1.19(-2.61%) |
Aug 31, 2015 | 45.88 | 46.01 | 45.68 | 45.77 | 479,116 | -0.32(-0.68%) |
Aug 28, 2015 | 45.89 | 46.10 | 45.81 | 46.08 | 397,763 | +0.02(+0.04%) |
Aug 27, 2015 | 45.64 | 46.16 | 45.25 | 46.06 | 391,090 | +0.90(+1.99%) |
Aug 26, 2015 | 44.72 | 45.20 | 44.03 | 45.16 | 278,962 | +1.31(+2.98%) |
Aug 25, 2015 | 45.54 | 45.97 | 43.85 | 43.85 | 316,639 | -0.76(-1.71%) |
Aug 24, 2015 | 45.30 | 45.73 | 37.83 | 44.62 | 686,906 | -1.60(-3.45%) |
Aug 21, 2015 | 47.08 | 47.25 | 46.21 | 46.21 | 401,904 | -1.20(-2.54%) |
Aug 20, 2015 | 47.90 | 47.94 | 47.42 | 47.42 | 234,371 | -0.76(-1.59%) |
Aug 19, 2015 | 48.44 | 48.45 | 47.95 | 48.18 | 124,660 | -0.32(-0.67%) |
Aug 18, 2015 | 48.53 | 48.66 | 48.44 | 48.51 | 626,444 | -0.13(-0.28%) |
Aug 17, 2015 | 48.28 | 48.65 | 48.11 | 48.64 | 107,325 | +0.18(+0.37%) |
Aug 14, 2015 | 48.15 | 48.46 | 48.01 | 48.46 | 98,373 | +0.28(+0.58%) |
Aug 13, 2015 | 48.14 | 48.31 | 47.99 | 48.18 | 80,304 | +0.08(+0.16%) |
Aug 12, 2015 | 47.85 | 48.14 | 47.45 | 48.11 | 67,126 | -0.04(-0.08%) |
Aug 11, 2015 | 48.24 | 48.24 | 47.95 | 48.14 | 134,539 | -0.34(-0.71%) |
Aug 10, 2015 | 48.21 | 48.49 | 48.21 | 48.49 | 298,743 | +0.59(+1.24%) |
Aug 07, 2015 | 48.13 | 48.13 | 47.75 | 47.90 | 159,936 | -0.15(-0.32%) |
Aug 06, 2015 | 48.44 | 48.44 | 47.98 | 48.05 | 64,242 | -0.37(-0.77%) |
Aug 05, 2015 | 48.26 | 48.52 | 48.26 | 48.42 | 154,580 | +0.32(+0.66%) |
Aug 04, 2015 | 48.08 | 48.29 | 48.01 | 48.11 | 87,170 | +0.03(+0.06%) |