Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.43 | 46.67 | 45.58 | 45.73 | 347,046 | -0.65(-1.40%) |
Oct 29, 2015 | 46.30 | 46.67 | 46.28 | 46.38 | 211,548 | -0.20(-0.42%) |
Oct 28, 2015 | 45.87 | 46.58 | 45.82 | 46.58 | 328,285 | +0.78(+1.71%) |
Oct 27, 2015 | 45.82 | 45.92 | 45.51 | 45.80 | 302,177 | -0.22(-0.47%) |
Oct 26, 2015 | 45.95 | 46.30 | 45.66 | 46.01 | 186,654 | +0.02(+0.04%) |
Oct 23, 2015 | 46.07 | 46.21 | 45.58 | 45.99 | 123,642 | +0.15(+0.33%) |
Oct 22, 2015 | 45.87 | 46.00 | 45.61 | 45.84 | 209,231 | +0.18(+0.39%) |
Oct 21, 2015 | 46.24 | 46.50 | 45.58 | 45.66 | 242,949 | -0.50(-1.08%) |
Oct 20, 2015 | 45.51 | 46.25 | 44.91 | 46.16 | 337,394 | +0.71(+1.57%) |
Oct 19, 2015 | 45.44 | 45.82 | 45.40 | 45.45 | 370,537 | -0.07(-0.14%) |
Oct 16, 2015 | 45.49 | 45.84 | 45.20 | 45.51 | 235,370 | +0.02(+0.04%) |
Oct 15, 2015 | 45.00 | 45.50 | 44.98 | 45.50 | 195,682 | +0.58(+1.30%) |
Oct 14, 2015 | 45.51 | 45.66 | 44.86 | 44.91 | 192,255 | -0.56(-1.22%) |
Oct 13, 2015 | 45.29 | 45.81 | 45.03 | 45.47 | 211,005 | +0.14(+0.31%) |
Oct 12, 2015 | 45.34 | 45.59 | 45.15 | 45.33 | 185,016 | -0.07(-0.14%) |
Oct 09, 2015 | 45.41 | 45.67 | 45.30 | 45.39 | 201,760 | +0.01(+0.02%) |
Oct 08, 2015 | 44.77 | 45.43 | 44.71 | 45.38 | 183,918 | +0.52(+1.15%) |
Oct 07, 2015 | 44.62 | 44.99 | 44.55 | 44.87 | 321,363 | +0.40(+0.91%) |
Oct 06, 2015 | 44.46 | 44.87 | 44.39 | 44.46 | 337,368 | -0.12(-0.27%) |
Oct 05, 2015 | 44.02 | 44.62 | 43.94 | 44.58 | 531,150 | +0.77(+1.76%) |
Oct 02, 2015 | 42.88 | 43.82 | 42.69 | 43.81 | 391,939 | +0.49(+1.13%) |
Oct 01, 2015 | 43.75 | 43.95 | 42.93 | 43.32 | 373,461 | -0.40(-0.90%) |
Sep 30, 2015 | 43.98 | 44.02 | 43.55 | 43.72 | 404,546 | -0.07(-0.15%) |
Sep 29, 2015 | 43.43 | 43.84 | 43.18 | 43.78 | 249,676 | +0.35(+0.80%) |
Sep 28, 2015 | 43.82 | 44.01 | 43.43 | 43.44 | 404,206 | -0.58(-1.33%) |
Sep 25, 2015 | 44.18 | 44.28 | 43.76 | 44.02 | 387,669 | +0.31(+0.71%) |
Sep 24, 2015 | 43.24 | 43.75 | 43.04 | 43.71 | 377,973 | +0.23(+0.52%) |
Sep 23, 2015 | 43.61 | 43.67 | 43.34 | 43.48 | 228,683 | -0.09(-0.22%) |
Sep 22, 2015 | 43.26 | 43.63 | 43.15 | 43.58 | 336,612 | -0.26(-0.60%) |
Sep 21, 2015 | 43.46 | 44.12 | 43.46 | 43.84 | 306,624 | +0.78(+1.81%) |
Sep 18, 2015 | 43.31 | 43.65 | 42.96 | 43.06 | 581,859 | -0.69(-1.57%) |
Sep 17, 2015 | 43.93 | 44.24 | 43.67 | 43.75 | 210,753 | -0.14(-0.32%) |
Sep 16, 2015 | 43.48 | 43.91 | 43.37 | 43.89 | 183,517 | +0.40(+0.91%) |
Sep 15, 2015 | 43.06 | 43.50 | 42.92 | 43.49 | 286,905 | +0.46(+1.07%) |
Sep 14, 2015 | 43.10 | 43.24 | 42.92 | 43.03 | 176,585 | -0.07(-0.15%) |
Sep 11, 2015 | 42.77 | 43.10 | 42.76 | 43.10 | 176,097 | +0.18(+0.42%) |
Sep 10, 2015 | 42.88 | 43.30 | 42.51 | 42.92 | 251,275 | +0.00(+0.00%) |
Sep 09, 2015 | 43.43 | 43.50 | 42.86 | 42.92 | 450,787 | -0.24(-0.57%) |
Sep 08, 2015 | 43.05 | 43.25 | 42.86 | 43.16 | 456,764 | +0.62(+1.46%) |
Sep 04, 2015 | 42.55 | 42.54 | 42.54 | 42.54 | 318,463 | -0.40(-0.94%) |
Sep 03, 2015 | 42.76 | 43.14 | 42.65 | 42.95 | 307,634 | +0.33(+0.77%) |
Sep 02, 2015 | 42.64 | 42.82 | 42.30 | 42.62 | 425,168 | +0.37(+0.87%) |
Sep 01, 2015 | 42.66 | 42.86 | 42.22 | 42.25 | 480,426 | -0.94(-2.18%) |
Aug 31, 2015 | 42.87 | 43.28 | 42.60 | 43.19 | 368,548 | +0.17(+0.39%) |
Aug 28, 2015 | 43.32 | 43.34 | 42.90 | 43.02 | 377,591 | -0.41(-0.95%) |
Aug 27, 2015 | 43.03 | 43.66 | 42.74 | 43.44 | 537,490 | +0.80(+1.88%) |
Aug 26, 2015 | 43.53 | 43.53 | 42.34 | 42.64 | 543,181 | +0.30(+0.71%) |
Aug 25, 2015 | 43.56 | 43.58 | 42.32 | 42.33 | 543,422 | -0.61(-1.42%) |
Aug 24, 2015 | 42.76 | 43.79 | 42.50 | 42.95 | 639,025 | -1.45(-3.26%) |
Aug 21, 2015 | 44.93 | 45.19 | 44.39 | 44.39 | 529,808 | -0.87(-1.93%) |
Aug 20, 2015 | 45.85 | 45.96 | 45.27 | 45.27 | 303,187 | -0.90(-1.96%) |
Aug 19, 2015 | 46.63 | 46.63 | 46.08 | 46.17 | 337,975 | -0.57(-1.23%) |
Aug 18, 2015 | 46.57 | 46.83 | 46.50 | 46.75 | 228,834 | +0.08(+0.16%) |
Aug 17, 2015 | 46.27 | 46.75 | 46.01 | 46.67 | 277,615 | +0.22(+0.47%) |
Aug 14, 2015 | 46.05 | 46.49 | 46.05 | 46.46 | 325,251 | +0.39(+0.84%) |
Aug 13, 2015 | 45.87 | 46.30 | 45.70 | 46.07 | 345,136 | +0.25(+0.55%) |
Aug 12, 2015 | 45.87 | 46.07 | 45.33 | 45.82 | 402,143 | -0.32(-0.69%) |
Aug 11, 2015 | 45.85 | 46.30 | 45.85 | 46.14 | 362,171 | -0.08(-0.16%) |
Aug 10, 2015 | 45.95 | 46.35 | 45.65 | 46.21 | 573,084 | +0.38(+0.82%) |
Aug 07, 2015 | 45.60 | 45.85 | 45.48 | 45.83 | 306,272 | +0.19(+0.41%) |
Aug 06, 2015 | 45.82 | 45.97 | 45.25 | 45.65 | 319,898 | -0.18(-0.39%) |
Aug 05, 2015 | 45.66 | 45.95 | 45.44 | 45.82 | 402,270 | +0.38(+0.83%) |
Aug 04, 2015 | 45.35 | 45.53 | 45.04 | 45.45 | 245,177 | +0.11(+0.25%) |