Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.03 | 49.28 | 48.86 | 49.04 | 144,276 | -0.13(-0.26%) |
Oct 29, 2015 | 49.37 | 49.51 | 49.01 | 49.17 | 202,850 | -0.39(-0.79%) |
Oct 28, 2015 | 48.30 | 49.56 | 48.30 | 49.56 | 360,723 | +1.38(+2.86%) |
Oct 27, 2015 | 48.62 | 48.70 | 48.05 | 48.18 | 283,628 | -0.67(-1.37%) |
Oct 26, 2015 | 49.12 | 49.16 | 48.79 | 48.85 | 160,384 | -0.25(-0.52%) |
Oct 23, 2015 | 49.08 | 49.20 | 48.65 | 49.10 | 314,621 | +0.40(+0.83%) |
Oct 22, 2015 | 48.46 | 49.01 | 48.43 | 48.70 | 254,995 | +0.47(+0.97%) |
Oct 21, 2015 | 49.08 | 49.08 | 48.23 | 48.23 | 232,839 | -0.72(-1.47%) |
Oct 20, 2015 | 48.62 | 49.10 | 48.58 | 48.95 | 121,851 | +0.28(+0.57%) |
Oct 19, 2015 | 48.44 | 48.81 | 48.36 | 48.68 | 251,468 | -0.03(-0.05%) |
Oct 16, 2015 | 48.84 | 48.84 | 48.32 | 48.70 | 110,491 | -0.14(-0.28%) |
Oct 15, 2015 | 48.00 | 48.84 | 47.65 | 48.84 | 162,099 | +0.92(+1.92%) |
Oct 14, 2015 | 48.42 | 48.61 | 47.85 | 47.92 | 132,199 | -0.48(-0.99%) |
Oct 13, 2015 | 48.68 | 49.12 | 48.37 | 48.40 | 140,913 | -0.51(-1.04%) |
Oct 12, 2015 | 48.90 | 48.97 | 48.68 | 48.91 | 227,176 | +0.03(+0.06%) |
Oct 09, 2015 | 49.04 | 49.15 | 48.80 | 48.88 | 159,526 | -0.04(-0.08%) |
Oct 08, 2015 | 48.15 | 49.00 | 48.12 | 48.92 | 186,512 | +0.68(+1.41%) |
Oct 07, 2015 | 47.80 | 48.27 | 47.57 | 48.24 | 215,991 | +0.67(+1.41%) |
Oct 06, 2015 | 47.61 | 48.00 | 47.33 | 47.56 | 198,804 | -0.05(-0.10%) |
Oct 05, 2015 | 46.62 | 47.69 | 46.62 | 47.61 | 787,128 | +1.38(+2.99%) |
Oct 02, 2015 | 45.31 | 46.25 | 44.99 | 46.23 | 625,172 | +0.48(+1.06%) |
Oct 01, 2015 | 46.05 | 46.11 | 45.23 | 45.75 | 3,815,476 | -0.27(-0.59%) |
Sep 30, 2015 | 45.85 | 46.08 | 45.62 | 46.02 | 472,832 | +0.55(+1.21%) |
Sep 29, 2015 | 45.69 | 45.88 | 45.32 | 45.47 | 383,203 | -0.19(-0.42%) |
Sep 28, 2015 | 46.54 | 46.54 | 45.61 | 45.66 | 350,424 | -0.97(-2.09%) |
Sep 25, 2015 | 46.99 | 47.11 | 46.54 | 46.64 | 153,054 | +0.01(+0.02%) |
Sep 24, 2015 | 46.25 | 46.68 | 46.08 | 46.63 | 135,205 | +0.08(+0.17%) |
Sep 23, 2015 | 46.80 | 46.93 | 46.36 | 46.55 | 166,790 | -0.13(-0.27%) |
Sep 22, 2015 | 46.85 | 47.04 | 46.48 | 46.68 | 189,391 | -0.65(-1.38%) |
Sep 21, 2015 | 47.35 | 47.84 | 47.28 | 47.33 | 257,415 | +0.24(+0.51%) |
Sep 18, 2015 | 47.36 | 47.60 | 46.96 | 47.09 | 169,777 | -0.84(-1.74%) |
Sep 17, 2015 | 47.95 | 48.59 | 47.80 | 47.92 | 206,768 | -0.07(-0.15%) |
Sep 16, 2015 | 47.49 | 48.01 | 47.49 | 47.99 | 178,228 | +0.50(+1.06%) |
Sep 15, 2015 | 46.92 | 47.55 | 46.92 | 47.49 | 139,191 | +0.60(+1.28%) |
Sep 14, 2015 | 47.18 | 47.18 | 46.82 | 46.89 | 192,309 | -0.20(-0.43%) |
Sep 11, 2015 | 46.82 | 47.13 | 46.62 | 47.09 | 146,714 | +0.05(+0.10%) |
Sep 10, 2015 | 46.95 | 47.44 | 46.95 | 47.04 | 131,240 | +0.00(+0.01%) |
Sep 09, 2015 | 47.79 | 47.89 | 47.04 | 47.04 | 182,844 | -0.51(-1.07%) |
Sep 08, 2015 | 47.25 | 47.61 | 47.10 | 47.55 | 213,297 | +0.91(+1.95%) |
Sep 04, 2015 | 46.67 | 46.64 | 46.64 | 46.64 | 156,540 | -0.50(-1.06%) |
Sep 03, 2015 | 47.11 | 47.57 | 46.96 | 47.14 | 1,628,256 | +0.09(+0.20%) |
Sep 02, 2015 | 46.97 | 47.06 | 46.47 | 47.04 | 1,202,437 | +0.55(+1.19%) |
Sep 01, 2015 | 47.35 | 47.38 | 46.37 | 46.49 | 371,271 | -1.33(-2.78%) |
Aug 31, 2015 | 47.49 | 47.92 | 47.41 | 47.82 | 246,096 | +0.16(+0.34%) |
Aug 28, 2015 | 47.16 | 47.74 | 47.04 | 47.66 | 324,291 | +0.46(+0.97%) |
Aug 27, 2015 | 46.80 | 47.43 | 46.35 | 47.20 | 667,184 | +0.78(+1.69%) |
Aug 26, 2015 | 45.82 | 46.55 | 45.47 | 46.42 | 525,246 | +1.05(+2.30%) |
Aug 25, 2015 | 46.45 | 47.73 | 45.35 | 45.37 | 470,345 | -0.61(-1.33%) |
Aug 24, 2015 | 46.10 | 47.62 | 34.31 | 45.99 | 1,107,158 | -1.81(-3.79%) |
Aug 21, 2015 | 47.70 | 48.43 | 47.57 | 47.80 | 525,497 | -0.51(-1.05%) |
Aug 20, 2015 | 48.96 | 48.99 | 48.30 | 48.30 | 432,619 | -1.03(-2.09%) |
Aug 19, 2015 | 49.57 | 49.67 | 49.03 | 49.34 | 183,008 | -0.47(-0.94%) |
Aug 18, 2015 | 50.04 | 50.04 | 49.71 | 49.81 | 220,226 | -0.24(-0.47%) |
Aug 17, 2015 | 49.65 | 50.16 | 49.46 | 50.04 | 182,535 | +0.29(+0.59%) |
Aug 14, 2015 | 49.33 | 49.81 | 49.28 | 49.75 | 145,738 | +0.44(+0.89%) |
Aug 13, 2015 | 49.41 | 49.62 | 49.25 | 49.31 | 198,980 | -0.14(-0.27%) |
Aug 12, 2015 | 49.32 | 49.51 | 48.83 | 49.45 | 136,499 | -0.16(-0.33%) |
Aug 11, 2015 | 49.67 | 49.79 | 49.38 | 49.61 | 154,491 | -0.39(-0.77%) |
Aug 10, 2015 | 49.49 | 50.04 | 49.49 | 49.99 | 235,444 | +0.72(+1.47%) |
Aug 07, 2015 | 49.44 | 49.62 | 49.13 | 49.27 | 222,468 | -0.39(-0.79%) |
Aug 06, 2015 | 49.98 | 50.06 | 49.29 | 49.67 | 157,457 | -0.28(-0.55%) |
Aug 05, 2015 | 50.01 | 50.48 | 49.75 | 49.94 | 797,314 | +0.17(+0.33%) |
Aug 04, 2015 | 49.86 | 50.15 | 49.67 | 49.78 | 189,851 | -0.02(-0.04%) |