Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 48.26 | 48.38 | 47.65 | 47.96 | 2,222,837 | -0.22(-0.45%) |
Oct 29, 2015 | 47.83 | 48.24 | 47.15 | 48.18 | 1,927,482 | +0.23(+0.49%) |
Oct 28, 2015 | 47.68 | 48.11 | 46.62 | 47.94 | 1,473,383 | +0.29(+0.61%) |
Oct 27, 2015 | 47.32 | 47.86 | 47.30 | 47.65 | 1,737,824 | +0.35(+0.74%) |
Oct 26, 2015 | 47.33 | 47.36 | 47.11 | 47.30 | 686,929 | +0.03(+0.06%) |
Oct 23, 2015 | 47.29 | 47.49 | 46.48 | 47.27 | 1,262,231 | +0.40(+0.85%) |
Oct 22, 2015 | 47.64 | 47.85 | 45.95 | 46.87 | 3,020,575 | -1.01(-2.10%) |
Oct 21, 2015 | 49.42 | 49.56 | 47.80 | 47.88 | 3,341,997 | -2.02(-4.04%) |
Oct 20, 2015 | 50.78 | 50.78 | 49.68 | 49.89 | 1,597,858 | -1.03(-2.03%) |
Oct 19, 2015 | 49.75 | 50.93 | 49.75 | 50.93 | 1,103,923 | +1.03(+2.07%) |
Oct 16, 2015 | 49.53 | 50.11 | 49.47 | 49.89 | 1,713,383 | +0.42(+0.85%) |
Oct 15, 2015 | 49.31 | 49.68 | 49.25 | 49.47 | 905,840 | +0.31(+0.62%) |
Oct 14, 2015 | 50.23 | 50.23 | 49.05 | 49.17 | 879,657 | -0.90(-1.80%) |
Oct 13, 2015 | 50.56 | 50.66 | 50.00 | 50.07 | 729,974 | -0.63(-1.24%) |
Oct 12, 2015 | 49.99 | 50.70 | 49.96 | 50.70 | 738,949 | +0.78(+1.56%) |
Oct 09, 2015 | 49.98 | 49.98 | 49.39 | 49.92 | 576,796 | +0.08(+0.16%) |
Oct 08, 2015 | 49.95 | 49.97 | 49.32 | 49.84 | 704,478 | -0.09(-0.19%) |
Oct 07, 2015 | 49.59 | 49.97 | 49.38 | 49.93 | 675,525 | +0.47(+0.96%) |
Oct 06, 2015 | 49.50 | 49.81 | 49.30 | 49.46 | 535,822 | -0.19(-0.38%) |
Oct 05, 2015 | 48.88 | 49.67 | 48.85 | 49.65 | 773,699 | +1.04(+2.14%) |
Oct 02, 2015 | 47.70 | 48.63 | 47.38 | 48.61 | 497,842 | +0.81(+1.69%) |
Oct 01, 2015 | 47.60 | 47.87 | 47.24 | 47.80 | 637,602 | +0.34(+0.71%) |
Sep 30, 2015 | 47.75 | 47.88 | 47.08 | 47.46 | 890,928 | +0.09(+0.20%) |
Sep 29, 2015 | 46.66 | 47.60 | 46.45 | 47.37 | 770,331 | +0.81(+1.74%) |
Sep 28, 2015 | 47.65 | 47.65 | 46.33 | 46.56 | 840,339 | -1.26(-2.64%) |
Sep 25, 2015 | 47.93 | 48.34 | 47.58 | 47.82 | 628,119 | +0.12(+0.24%) |
Sep 24, 2015 | 47.91 | 48.25 | 47.38 | 47.70 | 606,896 | -0.33(-0.69%) |
Sep 23, 2015 | 47.88 | 48.35 | 47.64 | 48.04 | 688,336 | +0.32(+0.67%) |
Sep 22, 2015 | 48.28 | 48.68 | 47.69 | 47.72 | 796,219 | -0.93(-1.92%) |
Sep 21, 2015 | 48.60 | 49.04 | 48.41 | 48.65 | 1,021,634 | +0.28(+0.58%) |
Sep 18, 2015 | 48.43 | 49.20 | 48.31 | 48.37 | 2,269,008 | -0.64(-1.30%) |
Sep 17, 2015 | 48.67 | 49.93 | 48.37 | 49.01 | 788,885 | +0.36(+0.73%) |
Sep 16, 2015 | 48.12 | 48.74 | 47.94 | 48.65 | 440,907 | +0.54(+1.13%) |
Sep 15, 2015 | 47.75 | 48.29 | 47.24 | 48.11 | 679,538 | +0.47(+0.99%) |
Sep 14, 2015 | 47.70 | 47.72 | 47.43 | 47.64 | 748,846 | +0.12(+0.26%) |
Sep 11, 2015 | 46.30 | 47.86 | 46.22 | 47.51 | 1,024,779 | +1.05(+2.26%) |
Sep 10, 2015 | 46.01 | 46.79 | 45.96 | 46.46 | 1,159,368 | +0.27(+0.58%) |
Sep 09, 2015 | 46.61 | 47.21 | 46.03 | 46.20 | 958,616 | -0.30(-0.65%) |
Sep 08, 2015 | 46.39 | 46.71 | 45.99 | 46.50 | 868,013 | +0.55(+1.20%) |
Sep 04, 2015 | 46.41 | 45.95 | 45.95 | 45.95 | 482,520 | -0.89(-1.90%) |
Sep 03, 2015 | 46.86 | 47.15 | 46.56 | 46.84 | 422,147 | +0.31(+0.67%) |
Sep 02, 2015 | 46.51 | 46.83 | 45.71 | 46.53 | 648,299 | +0.59(+1.28%) |
Sep 01, 2015 | 46.11 | 46.65 | 45.58 | 45.94 | 576,923 | -1.05(-2.24%) |
Aug 31, 2015 | 47.66 | 47.82 | 46.94 | 46.99 | 854,269 | -0.82(-1.71%) |
Aug 28, 2015 | 47.67 | 48.03 | 47.42 | 47.81 | 755,125 | +0.01(+0.03%) |
Aug 27, 2015 | 47.64 | 48.15 | 47.05 | 47.80 | 1,140,289 | +0.56(+1.18%) |
Aug 26, 2015 | 46.96 | 47.33 | 46.05 | 47.24 | 936,291 | +1.11(+2.40%) |
Aug 25, 2015 | 49.30 | 49.31 | 46.08 | 46.13 | 1,004,078 | -1.98(-4.11%) |
Aug 24, 2015 | 48.95 | 50.04 | 48.06 | 48.11 | 1,110,731 | -2.66(-5.24%) |
Aug 21, 2015 | 52.03 | 52.14 | 50.75 | 50.77 | 885,847 | -1.63(-3.11%) |
Aug 20, 2015 | 52.85 | 52.91 | 52.30 | 52.40 | 535,890 | -0.56(-1.05%) |
Aug 19, 2015 | 52.75 | 53.33 | 52.50 | 52.96 | 435,172 | -0.26(-0.49%) |
Aug 18, 2015 | 52.85 | 53.34 | 52.83 | 53.22 | 345,391 | +0.12(+0.22%) |
Aug 17, 2015 | 52.58 | 53.12 | 52.09 | 53.10 | 525,524 | +0.52(+0.99%) |
Aug 14, 2015 | 51.98 | 52.60 | 51.89 | 52.58 | 407,156 | +0.24(+0.46%) |
Aug 13, 2015 | 51.91 | 52.59 | 51.51 | 52.34 | 417,369 | +0.14(+0.28%) |
Aug 12, 2015 | 51.96 | 52.22 | 51.47 | 52.20 | 489,769 | -0.09(-0.17%) |
Aug 11, 2015 | 51.85 | 52.51 | 51.80 | 52.28 | 571,668 | +0.25(+0.49%) |
Aug 10, 2015 | 52.53 | 52.57 | 51.85 | 52.03 | 509,112 | -0.21(-0.40%) |
Aug 07, 2015 | 51.94 | 52.27 | 51.47 | 52.24 | 408,440 | +0.22(+0.42%) |
Aug 06, 2015 | 51.79 | 52.07 | 51.11 | 52.02 | 618,962 | +0.14(+0.28%) |
Aug 05, 2015 | 51.68 | 52.23 | 51.51 | 51.88 | 2,656,066 | +0.24(+0.46%) |
Aug 04, 2015 | 51.64 | 52.20 | 51.27 | 51.64 | 465,923 | -0.12(-0.24%) |