Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 52.22 | 52.32 | 51.95 | 51.96 | 699,812 | -0.14(-0.26%) |
Oct 29, 2015 | 52.15 | 52.17 | 51.91 | 52.10 | 555,713 | -0.15(-0.28%) |
Oct 28, 2015 | 51.78 | 52.25 | 51.61 | 52.25 | 863,154 | +0.57(+1.10%) |
Oct 27, 2015 | 51.73 | 51.83 | 51.52 | 51.68 | 672,124 | -0.21(-0.40%) |
Oct 26, 2015 | 52.05 | 52.05 | 51.83 | 51.89 | 872,837 | -0.19(-0.37%) |
Oct 23, 2015 | 52.06 | 52.16 | 51.83 | 52.08 | 941,904 | +0.46(+0.89%) |
Oct 22, 2015 | 50.89 | 51.74 | 50.89 | 51.62 | 2,151,529 | +1.01(+2.00%) |
Oct 21, 2015 | 50.95 | 51.08 | 50.59 | 50.61 | 583,870 | -0.21(-0.42%) |
Oct 20, 2015 | 50.76 | 50.97 | 50.67 | 50.82 | 418,832 | -0.05(-0.11%) |
Oct 19, 2015 | 50.86 | 50.89 | 50.70 | 50.88 | 502,634 | -0.11(-0.21%) |
Oct 16, 2015 | 50.81 | 51.01 | 50.69 | 50.99 | 576,704 | +0.31(+0.60%) |
Oct 15, 2015 | 50.19 | 50.68 | 50.07 | 50.68 | 946,294 | +0.67(+1.35%) |
Oct 14, 2015 | 50.13 | 50.29 | 49.92 | 50.01 | 865,306 | -0.17(-0.34%) |
Oct 13, 2015 | 50.25 | 50.53 | 50.13 | 50.17 | 519,439 | -0.28(-0.56%) |
Oct 12, 2015 | 50.52 | 50.52 | 50.35 | 50.46 | 545,798 | -0.06(-0.12%) |
Oct 09, 2015 | 50.71 | 50.77 | 50.40 | 50.52 | 726,132 | -0.10(-0.20%) |
Oct 08, 2015 | 49.99 | 50.69 | 49.94 | 50.62 | 824,526 | +0.53(+1.05%) |
Oct 07, 2015 | 49.91 | 50.17 | 49.64 | 50.09 | 924,310 | +0.47(+0.94%) |
Oct 06, 2015 | 49.65 | 49.81 | 49.50 | 49.62 | 884,761 | +0.02(+0.03%) |
Oct 05, 2015 | 48.91 | 49.67 | 48.91 | 49.61 | 1,127,281 | +1.06(+2.17%) |
Oct 02, 2015 | 47.40 | 48.56 | 47.27 | 48.55 | 1,348,737 | +0.67(+1.39%) |
Oct 01, 2015 | 48.01 | 48.15 | 47.39 | 47.89 | 1,241,462 | -0.05(-0.10%) |
Sep 30, 2015 | 47.66 | 47.96 | 47.44 | 47.93 | 1,303,841 | +0.80(+1.69%) |
Sep 29, 2015 | 47.08 | 47.33 | 46.86 | 47.14 | 1,387,652 | +0.18(+0.37%) |
Sep 28, 2015 | 47.66 | 47.67 | 46.91 | 46.96 | 1,043,208 | -0.93(-1.93%) |
Sep 25, 2015 | 48.19 | 48.32 | 47.68 | 47.89 | 895,260 | +0.18(+0.37%) |
Sep 24, 2015 | 47.43 | 47.84 | 47.17 | 47.71 | 1,543,186 | -0.02(-0.05%) |
Sep 23, 2015 | 48.00 | 48.05 | 47.62 | 47.73 | 1,493,707 | -0.15(-0.32%) |
Sep 22, 2015 | 47.81 | 48.00 | 47.63 | 47.89 | 899,631 | -0.54(-1.11%) |
Sep 21, 2015 | 48.44 | 48.72 | 48.24 | 48.43 | 684,459 | +0.20(+0.42%) |
Sep 18, 2015 | 48.32 | 48.68 | 48.08 | 48.22 | 1,008,182 | -0.74(-1.52%) |
Sep 17, 2015 | 49.00 | 49.70 | 48.87 | 48.97 | 1,195,246 | -0.12(-0.25%) |
Sep 16, 2015 | 48.70 | 49.14 | 48.69 | 49.09 | 978,608 | +0.48(+0.98%) |
Sep 15, 2015 | 48.15 | 48.71 | 48.09 | 48.61 | 704,204 | +0.65(+1.36%) |
Sep 14, 2015 | 48.14 | 48.14 | 47.84 | 47.96 | 591,569 | -0.14(-0.30%) |
Sep 11, 2015 | 47.89 | 48.12 | 47.68 | 48.10 | 607,601 | +0.10(+0.21%) |
Sep 10, 2015 | 47.77 | 48.32 | 47.66 | 48.00 | 1,065,233 | +0.17(+0.35%) |
Sep 09, 2015 | 48.96 | 48.99 | 47.71 | 47.84 | 805,529 | -0.68(-1.41%) |
Sep 08, 2015 | 48.20 | 48.54 | 47.98 | 48.52 | 1,016,829 | +1.16(+2.45%) |
Sep 04, 2015 | 47.65 | 47.36 | 47.36 | 47.36 | 887,850 | -0.77(-1.59%) |
Sep 03, 2015 | 48.13 | 48.67 | 48.02 | 48.12 | 761,135 | +0.16(+0.33%) |
Sep 02, 2015 | 47.92 | 47.96 | 47.39 | 47.96 | 1,425,218 | +0.74(+1.56%) |
Sep 01, 2015 | 47.68 | 47.88 | 46.98 | 47.23 | 1,783,186 | -1.46(-3.01%) |
Aug 31, 2015 | 48.75 | 48.87 | 48.39 | 48.69 | 1,124,596 | -0.28(-0.57%) |
Aug 28, 2015 | 48.80 | 49.09 | 48.66 | 48.97 | 897,998 | +0.02(+0.05%) |
Aug 27, 2015 | 48.52 | 48.96 | 48.02 | 48.95 | 1,395,374 | +1.11(+2.32%) |
Aug 26, 2015 | 46.67 | 47.90 | 46.45 | 47.84 | 2,239,684 | +1.68(+3.63%) |
Aug 25, 2015 | 48.28 | 48.53 | 46.17 | 46.17 | 2,887,751 | -0.45(-0.96%) |
Aug 24, 2015 | 46.57 | 48.40 | 36.45 | 46.61 | 5,405,112 | -2.33(-4.76%) |
Aug 21, 2015 | 49.97 | 50.10 | 48.94 | 48.94 | 2,937,536 | -1.40(-2.77%) |
Aug 20, 2015 | 50.84 | 50.90 | 50.32 | 50.34 | 1,069,722 | -0.83(-1.63%) |
Aug 19, 2015 | 51.40 | 51.56 | 50.92 | 51.17 | 702,088 | -0.43(-0.84%) |
Aug 18, 2015 | 51.72 | 51.75 | 51.54 | 51.61 | 524,474 | -0.17(-0.32%) |
Aug 17, 2015 | 51.45 | 51.80 | 51.26 | 51.77 | 582,720 | +0.18(+0.35%) |
Aug 14, 2015 | 51.32 | 51.61 | 51.29 | 51.59 | 410,042 | +0.23(+0.44%) |
Aug 13, 2015 | 51.49 | 51.55 | 51.26 | 51.36 | 719,605 | -0.09(-0.18%) |
Aug 12, 2015 | 50.98 | 51.52 | 50.74 | 51.45 | 1,283,654 | +0.09(+0.18%) |
Aug 11, 2015 | 51.43 | 51.48 | 51.14 | 51.36 | 591,783 | -0.44(-0.85%) |
Aug 10, 2015 | 51.48 | 51.80 | 51.42 | 51.80 | 488,245 | +0.65(+1.28%) |
Aug 07, 2015 | 51.29 | 51.29 | 50.98 | 51.15 | 977,044 | -0.19(-0.37%) |
Aug 06, 2015 | 51.61 | 51.63 | 51.17 | 51.34 | 687,129 | -0.24(-0.47%) |
Aug 05, 2015 | 51.64 | 51.88 | 51.51 | 51.58 | 878,651 | +0.22(+0.43%) |
Aug 04, 2015 | 51.48 | 51.59 | 51.24 | 51.36 | 555,097 | -0.10(-0.19%) |