Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 52.20 | 52.50 | 51.88 | 52.18 | 289,626 | +0.32(+0.62%) |
Oct 29, 2015 | 52.58 | 52.58 | 51.56 | 51.86 | 534,656 | -1.31(-2.47%) |
Oct 28, 2015 | 54.40 | 54.87 | 52.51 | 53.17 | 932,453 | -1.24(-2.28%) |
Oct 27, 2015 | 54.45 | 54.89 | 54.12 | 54.41 | 358,899 | -0.14(-0.26%) |
Oct 26, 2015 | 53.86 | 54.72 | 53.53 | 54.55 | 317,761 | +0.75(+1.39%) |
Oct 23, 2015 | 54.59 | 54.64 | 53.51 | 53.80 | 326,501 | -0.84(-1.53%) |
Oct 22, 2015 | 53.99 | 54.72 | 53.91 | 54.64 | 468,964 | +0.74(+1.38%) |
Oct 21, 2015 | 54.09 | 54.47 | 53.79 | 53.90 | 341,077 | +0.04(+0.07%) |
Oct 20, 2015 | 53.47 | 54.21 | 53.26 | 53.86 | 224,546 | +0.18(+0.33%) |
Oct 19, 2015 | 53.22 | 53.82 | 53.00 | 53.68 | 408,014 | +0.37(+0.70%) |
Oct 16, 2015 | 54.42 | 54.65 | 53.26 | 53.30 | 1,126,391 | -0.82(-1.51%) |
Oct 15, 2015 | 52.92 | 54.14 | 52.83 | 54.12 | 461,638 | +1.26(+2.38%) |
Oct 14, 2015 | 52.90 | 53.27 | 52.68 | 52.87 | 328,994 | +0.10(+0.19%) |
Oct 13, 2015 | 52.47 | 53.08 | 52.47 | 52.76 | 441,415 | +0.20(+0.37%) |
Oct 12, 2015 | 51.70 | 52.63 | 51.50 | 52.57 | 387,594 | +0.96(+1.86%) |
Oct 09, 2015 | 51.50 | 51.68 | 51.15 | 51.61 | 304,180 | +0.23(+0.46%) |
Oct 08, 2015 | 50.45 | 51.50 | 50.38 | 51.37 | 287,864 | +0.87(+1.73%) |
Oct 07, 2015 | 50.47 | 50.59 | 50.27 | 50.50 | 301,713 | +0.09(+0.19%) |
Oct 06, 2015 | 50.76 | 50.95 | 50.07 | 50.41 | 431,307 | -0.44(-0.87%) |
Oct 05, 2015 | 50.76 | 50.92 | 50.24 | 50.85 | 312,851 | +0.41(+0.80%) |
Oct 02, 2015 | 49.98 | 50.45 | 49.52 | 50.45 | 256,172 | +0.67(+1.35%) |
Oct 01, 2015 | 50.59 | 50.67 | 49.47 | 49.77 | 417,836 | -0.73(-1.45%) |
Sep 30, 2015 | 49.81 | 50.62 | 49.56 | 50.51 | 448,284 | +0.78(+1.57%) |
Sep 29, 2015 | 49.73 | 50.07 | 49.46 | 49.73 | 312,697 | +0.07(+0.14%) |
Sep 28, 2015 | 49.63 | 50.06 | 49.52 | 49.66 | 355,756 | -0.01(-0.02%) |
Sep 25, 2015 | 49.45 | 50.69 | 49.28 | 49.67 | 469,120 | +0.30(+0.60%) |
Sep 24, 2015 | 48.00 | 49.47 | 48.00 | 49.37 | 449,391 | +1.21(+2.51%) |
Sep 23, 2015 | 47.92 | 48.26 | 47.50 | 48.16 | 251,675 | +0.37(+0.77%) |
Sep 22, 2015 | 47.73 | 48.17 | 47.57 | 47.79 | 277,409 | -0.15(-0.31%) |
Sep 21, 2015 | 48.07 | 48.48 | 47.86 | 47.94 | 253,479 | +0.05(+0.11%) |
Sep 18, 2015 | 47.11 | 48.12 | 47.02 | 47.89 | 1,054,129 | +0.47(+0.99%) |
Sep 17, 2015 | 46.77 | 47.94 | 46.51 | 47.42 | 240,902 | +0.58(+1.23%) |
Sep 16, 2015 | 46.02 | 46.92 | 45.96 | 46.84 | 366,927 | +0.98(+2.14%) |
Sep 15, 2015 | 45.97 | 46.22 | 45.81 | 45.86 | 533,171 | -0.20(-0.42%) |
Sep 14, 2015 | 46.07 | 46.32 | 45.86 | 46.05 | 166,738 | +0.23(+0.51%) |
Sep 11, 2015 | 45.12 | 45.83 | 45.03 | 45.82 | 197,067 | +0.55(+1.22%) |
Sep 10, 2015 | 45.46 | 45.85 | 45.14 | 45.26 | 241,710 | -0.23(-0.50%) |
Sep 09, 2015 | 45.96 | 46.50 | 45.46 | 45.49 | 265,476 | -0.40(-0.87%) |
Sep 08, 2015 | 45.45 | 46.00 | 45.37 | 45.89 | 386,753 | +0.93(+2.07%) |
Sep 04, 2015 | 44.82 | 44.96 | 44.96 | 44.96 | 297,104 | -0.35(-0.78%) |
Sep 03, 2015 | 45.33 | 45.51 | 45.12 | 45.31 | 216,045 | +0.21(+0.47%) |
Sep 02, 2015 | 45.40 | 45.61 | 44.76 | 45.10 | 227,941 | +0.13(+0.30%) |
Sep 01, 2015 | 45.66 | 45.89 | 44.76 | 44.97 | 291,163 | -1.37(-2.96%) |
Aug 31, 2015 | 46.84 | 47.22 | 45.80 | 46.34 | 295,838 | -0.64(-1.36%) |
Aug 28, 2015 | 47.24 | 47.31 | 46.39 | 46.98 | 223,544 | -0.22(-0.46%) |
Aug 27, 2015 | 46.89 | 47.23 | 46.48 | 47.20 | 283,306 | +0.52(+1.12%) |
Aug 26, 2015 | 46.67 | 46.82 | 45.51 | 46.68 | 364,602 | +0.75(+1.63%) |
Aug 25, 2015 | 48.37 | 48.37 | 45.88 | 45.93 | 469,944 | -1.36(-2.87%) |
Aug 24, 2015 | 47.94 | 48.78 | 47.10 | 47.28 | 680,373 | -2.02(-4.10%) |
Aug 21, 2015 | 49.03 | 49.84 | 48.78 | 49.31 | 571,309 | -0.42(-0.85%) |
Aug 20, 2015 | 49.60 | 50.28 | 49.37 | 49.73 | 345,378 | -0.20(-0.39%) |
Aug 19, 2015 | 49.61 | 50.13 | 49.26 | 49.92 | 291,290 | +0.05(+0.11%) |
Aug 18, 2015 | 50.00 | 50.20 | 49.64 | 49.87 | 203,595 | -0.37(-0.75%) |
Aug 17, 2015 | 49.70 | 50.36 | 49.63 | 50.24 | 301,599 | +0.53(+1.07%) |
Aug 14, 2015 | 49.37 | 49.81 | 49.13 | 49.71 | 228,837 | +0.28(+0.57%) |
Aug 13, 2015 | 49.14 | 49.67 | 48.78 | 49.43 | 199,804 | +0.20(+0.41%) |
Aug 12, 2015 | 48.63 | 49.31 | 48.63 | 49.23 | 230,167 | +0.48(+0.98%) |
Aug 11, 2015 | 48.21 | 48.96 | 48.14 | 48.75 | 169,268 | +0.42(+0.87%) |
Aug 10, 2015 | 48.36 | 48.71 | 48.20 | 48.33 | 426,011 | +0.02(+0.03%) |
Aug 07, 2015 | 47.38 | 48.48 | 47.32 | 48.31 | 355,311 | +0.69(+1.44%) |
Aug 06, 2015 | 47.59 | 47.78 | 47.13 | 47.63 | 299,239 | +0.03(+0.07%) |
Aug 05, 2015 | 47.53 | 47.95 | 46.94 | 47.60 | 265,683 | +0.29(+0.61%) |
Aug 04, 2015 | 48.24 | 48.24 | 47.21 | 47.31 | 365,534 | -0.89(-1.85%) |