Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 47.77 | 47.95 | 47.59 | 47.59 | 448,441 | -0.08(-0.18%) |
Oct 29, 2015 | 47.62 | 47.79 | 47.52 | 47.67 | 570,772 | -0.40(-0.84%) |
Oct 28, 2015 | 48.57 | 48.73 | 47.77 | 48.08 | 1,060,549 | -0.45(-0.94%) |
Oct 27, 2015 | 48.56 | 48.68 | 48.42 | 48.53 | 882,857 | -0.44(-0.89%) |
Oct 26, 2015 | 48.98 | 49.10 | 48.89 | 48.97 | 529,342 | -0.54(-1.09%) |
Oct 23, 2015 | 49.51 | 49.65 | 49.28 | 49.51 | 602,388 | +0.44(+0.89%) |
Oct 22, 2015 | 48.44 | 49.14 | 48.44 | 49.07 | 764,858 | +0.98(+2.03%) |
Oct 21, 2015 | 48.49 | 48.52 | 48.04 | 48.09 | 1,202,063 | -0.52(-1.07%) |
Oct 20, 2015 | 48.57 | 48.67 | 48.46 | 48.62 | 535,788 | +0.06(+0.12%) |
Oct 19, 2015 | 48.56 | 48.65 | 48.41 | 48.56 | 927,183 | -0.40(-0.81%) |
Oct 16, 2015 | 48.77 | 49.00 | 48.62 | 48.95 | 565,012 | +0.00(+0.00%) |
Oct 15, 2015 | 48.54 | 48.95 | 48.40 | 48.95 | 1,519,661 | +1.35(+2.83%) |
Oct 14, 2015 | 47.69 | 47.84 | 47.55 | 47.61 | 1,495,699 | +0.24(+0.52%) |
Oct 13, 2015 | 47.55 | 47.84 | 47.33 | 47.36 | 568,696 | -0.61(-1.28%) |
Oct 12, 2015 | 48.14 | 48.23 | 47.92 | 47.98 | 784,077 | -0.15(-0.32%) |
Oct 09, 2015 | 48.33 | 48.57 | 47.95 | 48.13 | 601,455 | +0.17(+0.35%) |
Oct 08, 2015 | 47.18 | 48.03 | 47.18 | 47.96 | 1,003,824 | +0.30(+0.64%) |
Oct 07, 2015 | 47.50 | 47.91 | 47.34 | 47.66 | 1,233,738 | +1.39(+3.00%) |
Oct 06, 2015 | 46.33 | 46.48 | 46.14 | 46.27 | 1,531,890 | -0.35(-0.74%) |
Oct 05, 2015 | 46.11 | 46.65 | 46.02 | 46.61 | 1,107,980 | +0.87(+1.90%) |
Oct 02, 2015 | 44.54 | 45.74 | 44.39 | 45.74 | 2,128,212 | +1.09(+2.43%) |
Oct 01, 2015 | 44.67 | 44.91 | 44.35 | 44.66 | 3,258,229 | +0.22(+0.49%) |
Sep 30, 2015 | 44.18 | 44.49 | 44.04 | 44.44 | 1,414,548 | +1.19(+2.75%) |
Sep 29, 2015 | 43.11 | 43.46 | 42.95 | 43.25 | 1,968,782 | +0.13(+0.29%) |
Sep 28, 2015 | 43.52 | 43.60 | 42.99 | 43.12 | 1,134,340 | -0.83(-1.90%) |
Sep 25, 2015 | 44.42 | 44.51 | 43.85 | 43.96 | 1,448,377 | -0.08(-0.17%) |
Sep 24, 2015 | 43.83 | 44.16 | 43.50 | 44.03 | 3,230,700 | -0.31(-0.70%) |
Sep 23, 2015 | 44.61 | 44.67 | 44.29 | 44.34 | 892,130 | -0.51(-1.13%) |
Sep 22, 2015 | 44.85 | 44.90 | 44.58 | 44.85 | 1,135,604 | -0.74(-1.63%) |
Sep 21, 2015 | 45.74 | 45.79 | 45.44 | 45.59 | 2,246,850 | +0.02(+0.04%) |
Sep 18, 2015 | 45.90 | 46.22 | 45.48 | 45.57 | 1,272,082 | -0.71(-1.53%) |
Sep 17, 2015 | 45.93 | 47.20 | 45.93 | 46.28 | 850,893 | -0.13(-0.27%) |
Sep 16, 2015 | 46.11 | 46.50 | 46.00 | 46.41 | 954,557 | +1.08(+2.38%) |
Sep 15, 2015 | 44.88 | 45.45 | 44.87 | 45.33 | 1,631,576 | +0.37(+0.82%) |
Sep 14, 2015 | 45.01 | 45.04 | 44.78 | 44.96 | 563,668 | -0.29(-0.63%) |
Sep 11, 2015 | 44.83 | 45.26 | 44.83 | 45.25 | 622,267 | +0.19(+0.43%) |
Sep 10, 2015 | 44.90 | 45.28 | 44.74 | 45.05 | 1,893,522 | +0.26(+0.58%) |
Sep 09, 2015 | 45.49 | 45.66 | 44.75 | 44.79 | 1,407,286 | +0.17(+0.38%) |
Sep 08, 2015 | 44.24 | 44.66 | 44.23 | 44.62 | 1,239,616 | +1.71(+3.99%) |
Sep 04, 2015 | 43.24 | 42.91 | 42.91 | 42.91 | 1,412,003 | -1.26(-2.86%) |
Sep 03, 2015 | 44.16 | 44.72 | 44.13 | 44.18 | 2,418,580 | +0.19(+0.42%) |
Sep 02, 2015 | 44.04 | 44.05 | 43.65 | 43.99 | 2,962,272 | +0.51(+1.16%) |
Sep 01, 2015 | 43.81 | 44.02 | 43.28 | 43.49 | 2,258,839 | -1.45(-3.22%) |
Aug 31, 2015 | 44.93 | 45.10 | 44.60 | 44.93 | 2,700,795 | -0.24(-0.52%) |
Aug 28, 2015 | 45.12 | 45.37 | 44.96 | 45.17 | 5,884,078 | -0.55(-1.20%) |
Aug 27, 2015 | 44.94 | 45.80 | 44.88 | 45.72 | 2,963,186 | +1.65(+3.75%) |
Aug 26, 2015 | 43.70 | 44.12 | 42.94 | 44.07 | 4,780,158 | +1.26(+2.95%) |
Aug 25, 2015 | 44.45 | 44.74 | 42.80 | 42.80 | 4,290,176 | +1.05(+2.52%) |
Aug 24, 2015 | 40.53 | 43.14 | 40.11 | 41.75 | 5,508,624 | -2.28(-5.18%) |
Aug 21, 2015 | 44.82 | 45.05 | 44.02 | 44.03 | 3,879,138 | -1.31(-2.90%) |
Aug 20, 2015 | 45.60 | 45.72 | 45.32 | 45.35 | 3,164,300 | -0.98(-2.11%) |
Aug 19, 2015 | 46.65 | 46.72 | 46.00 | 46.32 | 1,906,497 | -0.57(-1.22%) |
Aug 18, 2015 | 46.89 | 47.09 | 46.86 | 46.90 | 1,382,864 | -0.69(-1.45%) |
Aug 17, 2015 | 47.33 | 47.59 | 47.25 | 47.59 | 780,805 | -0.49(-1.02%) |
Aug 14, 2015 | 47.95 | 48.18 | 47.95 | 48.08 | 2,021,132 | +0.19(+0.40%) |
Aug 13, 2015 | 47.98 | 48.13 | 47.80 | 47.88 | 1,952,879 | +0.12(+0.25%) |
Aug 12, 2015 | 47.59 | 47.81 | 47.43 | 47.77 | 4,902,695 | -0.83(-1.72%) |
Aug 11, 2015 | 48.67 | 48.69 | 48.25 | 48.60 | 2,789,078 | -1.23(-2.47%) |
Aug 10, 2015 | 49.36 | 49.87 | 49.36 | 49.83 | 2,494,138 | +0.74(+1.51%) |
Aug 07, 2015 | 49.12 | 49.24 | 48.99 | 49.09 | 819,433 | +0.07(+0.14%) |
Aug 06, 2015 | 49.17 | 49.31 | 48.92 | 49.02 | 1,450,916 | -0.53(-1.07%) |
Aug 05, 2015 | 49.78 | 49.90 | 49.46 | 49.55 | 1,185,695 | +0.17(+0.34%) |
Aug 04, 2015 | 49.53 | 49.68 | 49.25 | 49.38 | 1,540,016 | +0.23(+0.46%) |