Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.19 | 49.22 | 49.13 | 49.22 | 27,658 | +0.08(+0.17%) |
Oct 29, 2015 | 49.23 | 49.23 | 49.07 | 49.13 | 69,163 | +0.00(+0.01%) |
Oct 28, 2015 | 49.25 | 49.25 | 49.09 | 49.13 | 21,368 | -0.06(-0.13%) |
Oct 27, 2015 | 49.22 | 49.22 | 49.14 | 49.19 | 33,304 | +0.01(+0.01%) |
Oct 26, 2015 | 49.12 | 49.21 | 49.12 | 49.19 | 27,231 | +0.07(+0.14%) |
Oct 23, 2015 | 49.15 | 49.15 | 49.09 | 49.12 | 25,392 | -0.05(-0.11%) |
Oct 22, 2015 | 49.21 | 49.21 | 49.08 | 49.17 | 39,572 | -0.04(-0.08%) |
Oct 21, 2015 | 49.20 | 49.25 | 49.16 | 49.21 | 56,545 | +0.08(+0.16%) |
Oct 20, 2015 | 49.13 | 49.13 | 49.05 | 49.13 | 36,500 | -0.03(-0.07%) |
Oct 19, 2015 | 49.17 | 49.19 | 49.10 | 49.16 | 36,140 | -0.00(-0.01%) |
Oct 16, 2015 | 49.22 | 49.23 | 49.13 | 49.17 | 32,059 | +0.04(+0.08%) |
Oct 15, 2015 | 49.20 | 49.22 | 49.12 | 49.13 | 31,439 | -0.11(-0.23%) |
Oct 14, 2015 | 49.12 | 49.26 | 49.12 | 49.24 | 14,065 | +0.11(+0.22%) |
Oct 13, 2015 | 49.22 | 49.22 | 49.03 | 49.13 | 16,011 | -0.09(-0.18%) |
Oct 12, 2015 | 49.12 | 49.25 | 49.07 | 49.22 | 73,399 | +0.13(+0.27%) |
Oct 09, 2015 | 49.12 | 49.18 | 49.09 | 49.09 | 24,748 | -0.01(-0.03%) |
Oct 08, 2015 | 49.23 | 49.23 | 49.09 | 49.10 | 37,216 | -0.05(-0.09%) |
Oct 07, 2015 | 49.12 | 49.22 | 49.03 | 49.15 | 173,037 | -0.09(-0.19%) |
Oct 06, 2015 | 49.13 | 49.26 | 49.09 | 49.24 | 61,358 | +0.18(+0.38%) |
Oct 05, 2015 | 49.17 | 49.18 | 49.05 | 49.05 | 36,624 | -0.16(-0.32%) |
Oct 02, 2015 | 49.25 | 49.26 | 49.13 | 49.21 | 10,699 | +0.15(+0.30%) |
Oct 01, 2015 | 49.12 | 49.15 | 49.00 | 49.06 | 23,305 | -0.04(-0.07%) |
Sep 30, 2015 | 49.07 | 49.10 | 48.95 | 49.10 | 18,613 | -0.01(-0.03%) |
Sep 29, 2015 | 48.96 | 49.12 | 48.96 | 49.11 | 39,665 | +0.07(+0.14%) |
Sep 28, 2015 | 48.92 | 49.04 | 48.92 | 49.04 | 34,284 | +0.10(+0.21%) |
Sep 25, 2015 | 48.82 | 48.94 | 48.82 | 48.94 | 28,731 | +0.04(+0.08%) |
Sep 24, 2015 | 48.94 | 48.95 | 48.85 | 48.90 | 20,745 | +0.08(+0.16%) |
Sep 23, 2015 | 48.86 | 48.86 | 48.77 | 48.82 | 13,741 | -0.04(-0.08%) |
Sep 22, 2015 | 48.83 | 48.90 | 48.77 | 48.86 | 48,227 | +0.23(+0.47%) |
Sep 21, 2015 | 48.70 | 48.71 | 48.63 | 48.63 | 20,226 | -0.09(-0.18%) |
Sep 18, 2015 | 48.70 | 48.78 | 48.65 | 48.72 | 35,006 | +0.08(+0.17%) |
Sep 17, 2015 | 48.55 | 48.67 | 48.47 | 48.63 | 24,087 | +0.19(+0.39%) |
Sep 16, 2015 | 48.41 | 48.48 | 48.38 | 48.45 | 68,267 | +0.08(+0.17%) |
Sep 15, 2015 | 48.55 | 48.55 | 48.36 | 48.36 | 71,107 | -0.20(-0.42%) |
Sep 14, 2015 | 48.56 | 48.58 | 48.53 | 48.57 | 19,552 | +0.02(+0.03%) |
Sep 11, 2015 | 48.53 | 48.63 | 48.53 | 48.55 | 12,649 | +0.04(+0.09%) |
Sep 10, 2015 | 48.54 | 48.59 | 48.49 | 48.51 | 57,843 | -0.11(-0.22%) |
Sep 09, 2015 | 48.54 | 48.65 | 48.51 | 48.61 | 24,966 | +0.08(+0.16%) |
Sep 08, 2015 | 48.60 | 48.62 | 48.50 | 48.53 | 69,266 | -0.12(-0.25%) |
Sep 04, 2015 | 48.68 | 48.65 | 48.65 | 48.65 | 14,341 | +0.03(+0.05%) |
Sep 03, 2015 | 48.60 | 48.76 | 48.59 | 48.63 | 50,703 | +0.04(+0.08%) |
Sep 02, 2015 | 48.61 | 48.66 | 48.56 | 48.59 | 31,937 | -0.15(-0.31%) |
Sep 01, 2015 | 48.72 | 48.74 | 48.65 | 48.74 | 38,469 | +0.15(+0.31%) |
Aug 31, 2015 | 48.72 | 48.72 | 48.51 | 48.59 | 26,257 | +0.08(+0.16%) |
Aug 28, 2015 | 48.58 | 48.71 | 48.51 | 48.52 | 52,124 | -0.11(-0.23%) |
Aug 27, 2015 | 48.62 | 48.64 | 48.49 | 48.63 | 23,775 | +0.14(+0.28%) |
Aug 26, 2015 | 48.58 | 48.66 | 48.43 | 48.49 | 56,888 | -0.26(-0.54%) |
Aug 25, 2015 | 49.17 | 49.26 | 48.66 | 48.75 | 43,797 | +0.06(+0.12%) |
Aug 24, 2015 | 49.08 | 49.08 | 48.66 | 48.70 | 64,741 | -0.14(-0.28%) |
Aug 21, 2015 | 48.77 | 48.88 | 48.75 | 48.83 | 57,573 | -0.04(-0.08%) |
Aug 20, 2015 | 48.83 | 48.87 | 48.80 | 48.87 | 37,734 | +0.03(+0.07%) |
Aug 19, 2015 | 48.72 | 48.84 | 48.70 | 48.84 | 48,619 | +0.12(+0.25%) |
Aug 18, 2015 | 48.74 | 48.77 | 48.63 | 48.72 | 26,099 | +0.03(+0.07%) |
Aug 17, 2015 | 48.75 | 48.78 | 48.68 | 48.68 | 37,729 | -0.05(-0.09%) |
Aug 14, 2015 | 48.74 | 48.80 | 48.65 | 48.73 | 33,896 | -0.01(-0.02%) |
Aug 13, 2015 | 48.72 | 48.80 | 48.63 | 48.74 | 20,750 | +0.15(+0.30%) |
Aug 12, 2015 | 48.82 | 48.84 | 48.59 | 48.59 | 104,739 | -0.20(-0.42%) |
Aug 11, 2015 | 48.76 | 48.81 | 48.68 | 48.80 | 40,575 | +0.18(+0.37%) |
Aug 10, 2015 | 48.64 | 48.65 | 48.53 | 48.62 | 39,126 | -0.10(-0.20%) |
Aug 07, 2015 | 48.67 | 48.73 | 48.60 | 48.72 | 40,810 | +0.11(+0.23%) |
Aug 06, 2015 | 48.54 | 48.67 | 48.54 | 48.60 | 53,652 | +0.08(+0.15%) |
Aug 05, 2015 | 48.64 | 48.64 | 48.52 | 48.53 | 34,421 | -0.12(-0.25%) |
Aug 04, 2015 | 48.56 | 48.70 | 48.56 | 48.65 | 42,168 | -0.09(-0.19%) |