Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 52.48 | 52.48 | 52.04 | 52.30 | 20,679 | -0.03(-0.06%) |
Oct 29, 2015 | 52.31 | 52.34 | 52.00 | 52.33 | 45,281 | -1.22(-2.28%) |
Oct 28, 2015 | 54.20 | 54.32 | 53.07 | 53.55 | 58,308 | -0.15(-0.28%) |
Oct 27, 2015 | 53.65 | 53.83 | 53.37 | 53.70 | 32,375 | +0.14(+0.26%) |
Oct 26, 2015 | 53.87 | 53.88 | 53.56 | 53.56 | 41,115 | -0.02(-0.04%) |
Oct 23, 2015 | 54.00 | 54.00 | 53.33 | 53.58 | 62,469 | +0.01(+0.02%) |
Oct 22, 2015 | 52.68 | 53.57 | 52.68 | 53.57 | 110,626 | +1.67(+3.22%) |
Oct 21, 2015 | 52.80 | 52.80 | 51.83 | 51.90 | 68,077 | -0.75(-1.42%) |
Oct 20, 2015 | 52.42 | 52.67 | 52.29 | 52.65 | 177,342 | +0.46(+0.88%) |
Oct 19, 2015 | 52.48 | 52.48 | 51.60 | 52.19 | 50,488 | -0.13(-0.25%) |
Oct 16, 2015 | 52.07 | 52.50 | 51.95 | 52.32 | 47,838 | -1.13(-2.11%) |
Oct 15, 2015 | 52.91 | 53.45 | 52.55 | 53.45 | 94,140 | -0.91(-1.67%) |
Oct 14, 2015 | 53.24 | 54.68 | 53.17 | 54.36 | 120,236 | +2.81(+5.45%) |
Oct 13, 2015 | 52.08 | 52.46 | 51.55 | 51.55 | 46,624 | +0.25(+0.49%) |
Oct 12, 2015 | 51.68 | 51.79 | 51.06 | 51.30 | 20,156 | +1.41(+2.83%) |
Oct 09, 2015 | 50.03 | 50.86 | 49.61 | 49.89 | 22,036 | -0.05(-0.10%) |
Oct 08, 2015 | 49.12 | 49.94 | 49.08 | 49.94 | 37,667 | +0.57(+1.15%) |
Oct 07, 2015 | 49.38 | 49.57 | 48.84 | 49.37 | 42,070 | +1.61(+3.37%) |
Oct 06, 2015 | 48.00 | 48.07 | 47.72 | 47.76 | 41,678 | -1.76(-3.55%) |
Oct 05, 2015 | 48.91 | 49.52 | 48.82 | 49.52 | 34,050 | +0.48(+0.98%) |
Oct 02, 2015 | 47.72 | 49.28 | 47.66 | 49.04 | 52,283 | +0.34(+0.70%) |
Oct 01, 2015 | 48.97 | 48.97 | 48.31 | 48.70 | 25,661 | +0.14(+0.29%) |
Sep 30, 2015 | 48.14 | 48.59 | 47.94 | 48.56 | 38,599 | +1.52(+3.23%) |
Sep 29, 2015 | 47.02 | 47.40 | 46.51 | 47.04 | 47,831 | -0.31(-0.65%) |
Sep 28, 2015 | 47.96 | 47.96 | 47.14 | 47.35 | 36,991 | -0.99(-2.05%) |
Sep 25, 2015 | 48.96 | 49.07 | 48.13 | 48.34 | 24,791 | -1.12(-2.26%) |
Sep 24, 2015 | 48.78 | 49.46 | 48.57 | 49.46 | 25,047 | -0.09(-0.18%) |
Sep 23, 2015 | 49.76 | 50.00 | 49.47 | 49.55 | 31,508 | -0.52(-1.04%) |
Sep 22, 2015 | 49.88 | 50.18 | 49.68 | 50.07 | 34,416 | -0.45(-0.89%) |
Sep 21, 2015 | 50.36 | 50.72 | 50.36 | 50.52 | 19,768 | +0.58(+1.16%) |
Sep 18, 2015 | 50.48 | 50.95 | 49.88 | 49.94 | 42,770 | -1.99(-3.83%) |
Sep 17, 2015 | 51.29 | 52.79 | 51.22 | 51.93 | 38,962 | -1.73(-3.22%) |
Sep 16, 2015 | 52.78 | 53.66 | 52.78 | 53.66 | 96,276 | +1.74(+3.35%) |
Sep 15, 2015 | 51.41 | 52.01 | 51.36 | 51.92 | 54,530 | +0.12(+0.23%) |
Sep 14, 2015 | 51.76 | 51.91 | 51.45 | 51.80 | 22,658 | -0.50(-0.96%) |
Sep 11, 2015 | 51.82 | 52.43 | 51.62 | 52.30 | 24,945 | +0.17(+0.33%) |
Sep 10, 2015 | 51.83 | 52.61 | 51.80 | 52.13 | 43,732 | +0.72(+1.40%) |
Sep 09, 2015 | 52.62 | 52.88 | 51.39 | 51.41 | 49,314 | -0.12(-0.23%) |
Sep 08, 2015 | 51.42 | 51.53 | 50.98 | 51.53 | 41,848 | +2.52(+5.14%) |
Sep 04, 2015 | 49.08 | 49.01 | 49.01 | 49.01 | 52,600 | -1.44(-2.85%) |
Sep 03, 2015 | 50.04 | 51.23 | 50.02 | 50.45 | 85,389 | +0.51(+1.02%) |
Sep 02, 2015 | 49.99 | 49.99 | 49.03 | 49.94 | 45,659 | +0.17(+0.34%) |
Sep 01, 2015 | 50.45 | 50.46 | 49.67 | 49.77 | 71,882 | -2.33(-4.47%) |
Aug 31, 2015 | 52.22 | 52.42 | 51.56 | 52.10 | 58,161 | -0.78(-1.48%) |
Aug 28, 2015 | 53.23 | 53.44 | 52.70 | 52.88 | 69,329 | -2.31(-4.19%) |
Aug 27, 2015 | 54.27 | 55.52 | 53.95 | 55.19 | 97,205 | -0.03(-0.05%) |
Aug 26, 2015 | 54.91 | 55.31 | 53.28 | 55.22 | 52,829 | +0.35(+0.64%) |
Aug 25, 2015 | 57.28 | 57.56 | 54.61 | 54.87 | 78,079 | +1.69(+3.18%) |
Aug 24, 2015 | 53.40 | 56.50 | 53.14 | 53.18 | 133,901 | -5.18(-8.88%) |
Aug 21, 2015 | 59.43 | 59.79 | 57.93 | 58.36 | 92,768 | +2.90(+5.23%) |
Aug 20, 2015 | 55.60 | 56.53 | 55.37 | 55.46 | 66,376 | +1.50(+2.78%) |
Aug 19, 2015 | 54.18 | 54.18 | 53.04 | 53.96 | 44,642 | -0.67(-1.23%) |
Aug 18, 2015 | 54.51 | 55.04 | 54.40 | 54.63 | 48,263 | +0.22(+0.40%) |
Aug 17, 2015 | 54.13 | 54.48 | 54.00 | 54.41 | 20,142 | -0.46(-0.84%) |
Aug 14, 2015 | 55.06 | 55.12 | 54.80 | 54.87 | 15,178 | +0.07(+0.13%) |
Aug 13, 2015 | 55.44 | 55.51 | 54.78 | 54.80 | 38,560 | -0.63(-1.14%) |
Aug 12, 2015 | 55.14 | 55.49 | 54.80 | 55.43 | 31,865 | -0.71(-1.26%) |
Aug 11, 2015 | 56.25 | 56.31 | 55.75 | 56.14 | 48,489 | -0.22(-0.39%) |
Aug 10, 2015 | 56.00 | 56.45 | 55.96 | 56.36 | 29,708 | +1.59(+2.90%) |
Aug 07, 2015 | 54.99 | 55.20 | 54.62 | 54.77 | 35,772 | +0.37(+0.68%) |
Aug 06, 2015 | 54.74 | 54.55 | 54.08 | 54.40 | 26,042 | -0.34(-0.62%) |
Aug 05, 2015 | 55.16 | 55.39 | 54.55 | 54.74 | 24,191 | -0.26(-0.47%) |
Aug 04, 2015 | 55.25 | 55.44 | 54.75 | 55.00 | 26,992 | +0.04(+0.07%) |