Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.41 | 49.89 | 48.67 | 49.05 | 33,091 | -0.51(-1.03%) |
Oct 29, 2015 | 51.02 | 51.11 | 49.20 | 49.56 | 35,798 | -1.89(-3.67%) |
Oct 28, 2015 | 48.55 | 51.87 | 48.55 | 51.45 | 49,277 | +2.88(+5.94%) |
Oct 27, 2015 | 49.59 | 49.62 | 48.27 | 48.56 | 31,209 | -2.02(-4.00%) |
Oct 26, 2015 | 50.20 | 51.12 | 50.09 | 50.59 | 44,989 | +0.15(+0.30%) |
Oct 23, 2015 | 51.34 | 51.62 | 50.26 | 50.43 | 58,626 | -0.35(-0.69%) |
Oct 22, 2015 | 48.39 | 51.51 | 48.08 | 50.78 | 41,754 | +2.93(+6.13%) |
Oct 21, 2015 | 48.28 | 49.14 | 47.63 | 47.85 | 34,327 | -0.48(-1.00%) |
Oct 20, 2015 | 48.66 | 48.68 | 47.55 | 48.33 | 39,656 | -0.51(-1.04%) |
Oct 19, 2015 | 49.13 | 49.84 | 48.34 | 48.84 | 45,860 | -0.36(-0.73%) |
Oct 16, 2015 | 49.69 | 49.88 | 48.27 | 49.20 | 32,671 | -0.22(-0.45%) |
Oct 15, 2015 | 46.65 | 49.45 | 46.61 | 49.42 | 35,069 | +2.99(+6.45%) |
Oct 14, 2015 | 48.62 | 49.04 | 46.30 | 46.43 | 38,437 | -1.93(-3.99%) |
Oct 13, 2015 | 48.05 | 49.05 | 47.94 | 48.36 | 50,593 | -0.37(-0.77%) |
Oct 12, 2015 | 47.93 | 48.89 | 47.62 | 48.73 | 30,854 | +0.74(+1.54%) |
Oct 09, 2015 | 48.06 | 48.53 | 47.36 | 47.99 | 25,393 | +0.14(+0.30%) |
Oct 08, 2015 | 48.60 | 48.60 | 47.25 | 47.85 | 52,221 | -0.85(-1.75%) |
Oct 07, 2015 | 49.06 | 49.18 | 47.49 | 48.70 | 62,943 | +0.19(+0.39%) |
Oct 06, 2015 | 47.43 | 48.85 | 47.43 | 48.51 | 27,747 | -0.10(-0.21%) |
Oct 05, 2015 | 46.71 | 48.69 | 46.71 | 48.61 | 34,892 | +2.38(+5.15%) |
Oct 02, 2015 | 45.87 | 46.34 | 45.05 | 46.23 | 43,797 | -0.13(-0.28%) |
Oct 01, 2015 | 46.71 | 47.08 | 45.77 | 46.36 | 28,976 | -0.32(-0.69%) |
Sep 30, 2015 | 46.80 | 47.59 | 46.29 | 46.68 | 43,784 | -0.02(-0.04%) |
Sep 29, 2015 | 46.91 | 47.24 | 46.12 | 46.70 | 38,273 | -0.20(-0.44%) |
Sep 28, 2015 | 47.35 | 47.77 | 46.42 | 46.91 | 29,636 | -0.60(-1.25%) |
Sep 25, 2015 | 49.08 | 49.08 | 47.30 | 47.50 | 48,607 | -0.97(-2.00%) |
Sep 24, 2015 | 48.79 | 48.95 | 48.00 | 48.47 | 49,429 | -0.35(-0.71%) |
Sep 23, 2015 | 48.70 | 50.08 | 48.09 | 48.82 | 46,464 | +0.20(+0.42%) |
Sep 22, 2015 | 48.19 | 49.24 | 47.42 | 48.61 | 33,326 | +0.01(+0.02%) |
Sep 21, 2015 | 48.44 | 49.42 | 48.36 | 48.61 | 38,517 | +0.39(+0.81%) |
Sep 18, 2015 | 47.59 | 48.77 | 47.24 | 48.21 | 164,655 | -0.17(-0.35%) |
Sep 17, 2015 | 47.78 | 49.59 | 47.20 | 48.38 | 54,740 | +0.60(+1.26%) |
Sep 16, 2015 | 46.83 | 48.10 | 46.21 | 47.78 | 34,333 | +0.77(+1.63%) |
Sep 15, 2015 | 46.75 | 47.24 | 46.75 | 47.02 | 30,524 | +0.23(+0.49%) |
Sep 14, 2015 | 46.46 | 46.88 | 46.37 | 46.79 | 38,685 | +0.21(+0.46%) |
Sep 11, 2015 | 46.50 | 46.94 | 45.66 | 46.57 | 53,271 | -0.26(-0.54%) |
Sep 10, 2015 | 45.96 | 46.84 | 45.52 | 46.83 | 51,334 | +0.88(+1.92%) |
Sep 09, 2015 | 47.86 | 47.86 | 45.81 | 45.95 | 48,607 | -0.96(-2.05%) |
Sep 08, 2015 | 46.71 | 47.32 | 45.27 | 46.91 | 79,088 | +0.76(+1.66%) |
Sep 04, 2015 | 46.39 | 46.14 | 46.14 | 46.14 | 55,106 | -0.51(-1.09%) |
Sep 03, 2015 | 47.82 | 47.95 | 46.53 | 46.65 | 27,101 | -0.99(-2.07%) |
Sep 02, 2015 | 47.63 | 47.71 | 46.52 | 47.64 | 56,706 | +0.80(+1.70%) |
Sep 01, 2015 | 48.66 | 49.75 | 46.45 | 46.84 | 38,195 | -2.85(-5.73%) |
Aug 31, 2015 | 49.97 | 49.97 | 48.44 | 49.68 | 34,028 | -0.64(-1.27%) |
Aug 28, 2015 | 49.60 | 50.69 | 48.92 | 50.32 | 23,984 | +0.38(+0.77%) |
Aug 27, 2015 | 50.74 | 50.81 | 48.89 | 49.94 | 28,735 | +0.22(+0.44%) |
Aug 26, 2015 | 49.10 | 49.83 | 47.98 | 49.72 | 28,498 | +1.72(+3.57%) |
Aug 25, 2015 | 50.96 | 50.96 | 47.81 | 48.00 | 43,363 | -1.27(-2.59%) |
Aug 24, 2015 | 48.26 | 51.01 | 47.73 | 49.27 | 38,116 | -3.07(-5.87%) |
Aug 21, 2015 | 53.25 | 53.25 | 52.20 | 52.35 | 30,207 | -1.25(-2.33%) |
Aug 20, 2015 | 53.08 | 54.85 | 53.08 | 53.60 | 45,269 | +0.46(+0.86%) |
Aug 19, 2015 | 53.71 | 54.57 | 53.08 | 53.14 | 47,375 | -0.79(-1.46%) |
Aug 18, 2015 | 55.07 | 55.37 | 53.38 | 53.93 | 48,366 | -1.38(-2.50%) |
Aug 17, 2015 | 56.19 | 56.36 | 54.89 | 55.31 | 34,361 | -1.60(-2.81%) |
Aug 14, 2015 | 54.52 | 56.93 | 54.52 | 56.91 | 13,271 | +2.38(+4.36%) |
Aug 13, 2015 | 55.36 | 55.46 | 54.35 | 54.53 | 26,896 | -0.88(-1.59%) |
Aug 12, 2015 | 56.05 | 56.05 | 55.28 | 55.41 | 37,298 | -1.44(-2.52%) |
Aug 11, 2015 | 56.29 | 57.04 | 55.13 | 56.85 | 30,320 | +0.55(+0.98%) |
Aug 10, 2015 | 55.73 | 56.82 | 55.29 | 56.30 | 34,201 | +0.97(+1.75%) |
Aug 07, 2015 | 56.47 | 56.88 | 54.98 | 55.33 | 13,422 | -1.21(-2.13%) |
Aug 06, 2015 | 56.26 | 58.12 | 56.16 | 56.54 | 44,951 | +1.37(+2.48%) |
Aug 05, 2015 | 55.13 | 55.95 | 54.61 | 55.17 | 42,997 | -0.72(-1.29%) |
Aug 04, 2015 | 54.98 | 56.48 | 54.96 | 55.89 | 29,244 | +0.72(+1.31%) |