Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 52.92 | 53.26 | 52.77 | 52.97 | 128,438 | +0.05(+0.09%) |
Oct 29, 2015 | 52.34 | 53.07 | 52.20 | 52.92 | 65,341 | +0.42(+0.80%) |
Oct 28, 2015 | 51.73 | 52.50 | 51.71 | 52.50 | 94,842 | +0.98(+1.90%) |
Oct 27, 2015 | 52.08 | 52.49 | 51.23 | 51.52 | 81,500 | -0.66(-1.26%) |
Oct 26, 2015 | 52.52 | 52.75 | 51.90 | 52.18 | 76,041 | -0.30(-0.57%) |
Oct 23, 2015 | 52.30 | 52.75 | 52.13 | 52.48 | 88,433 | +0.29(+0.56%) |
Oct 22, 2015 | 51.44 | 52.32 | 51.33 | 52.19 | 93,782 | +0.92(+1.79%) |
Oct 21, 2015 | 51.70 | 52.31 | 51.05 | 51.27 | 132,780 | -0.42(-0.81%) |
Oct 20, 2015 | 50.55 | 51.94 | 50.54 | 51.69 | 103,651 | +1.13(+2.23%) |
Oct 19, 2015 | 50.39 | 50.90 | 50.17 | 50.56 | 48,896 | +0.20(+0.40%) |
Oct 16, 2015 | 50.53 | 50.80 | 50.33 | 50.36 | 50,652 | -0.25(-0.49%) |
Oct 15, 2015 | 50.31 | 50.97 | 50.31 | 50.61 | 92,619 | +0.44(+0.88%) |
Oct 14, 2015 | 50.81 | 50.90 | 50.11 | 50.17 | 78,008 | -0.65(-1.28%) |
Oct 13, 2015 | 51.33 | 51.35 | 50.53 | 50.82 | 83,409 | -0.46(-0.90%) |
Oct 09, 2015 | 51.28 | 51.28 | 51.28 | 0 | -0.10(-0.19%) | |
Oct 08, 2015 | 51.05 | 51.60 | 51.03 | 51.38 | 79,803 | +0.13(+0.25%) |
Oct 07, 2015 | 50.99 | 51.59 | 50.72 | 51.25 | 96,390 | +0.33(+0.65%) |
Oct 06, 2015 | 50.31 | 50.97 | 50.15 | 50.92 | 121,054 | +0.61(+1.21%) |
Oct 05, 2015 | 49.28 | 50.48 | 49.28 | 50.31 | 526,800 | +1.07(+2.17%) |
Oct 02, 2015 | 49.61 | 49.61 | 48.54 | 49.24 | 111,321 | -0.86(-1.72%) |
Oct 01, 2015 | 50.31 | 50.40 | 49.73 | 50.10 | 79,274 | -0.23(-0.46%) |
Sep 30, 2015 | 49.98 | 50.55 | 49.73 | 50.33 | 169,597 | +0.37(+0.74%) |
Sep 29, 2015 | 48.39 | 49.99 | 48.39 | 49.96 | 230,148 | +1.10(+2.25%) |
Sep 28, 2015 | 49.60 | 49.94 | 48.73 | 48.86 | 107,216 | -0.91(-1.83%) |
Sep 25, 2015 | 49.31 | 49.92 | 49.29 | 49.77 | 62,681 | +0.60(+1.22%) |
Sep 24, 2015 | 49.28 | 49.28 | 48.48 | 49.17 | 49,391 | -0.15(-0.30%) |
Sep 23, 2015 | 49.69 | 49.74 | 48.92 | 49.32 | 43,522 | -0.36(-0.72%) |
Sep 22, 2015 | 49.72 | 49.93 | 49.27 | 49.68 | 64,505 | -0.38(-0.76%) |
Sep 21, 2015 | 49.69 | 50.06 | 48.76 | 50.06 | 98,232 | +1.31(+2.69%) |
Sep 18, 2015 | 49.32 | 49.39 | 48.73 | 48.75 | 82,108 | -0.92(-1.85%) |
Sep 17, 2015 | 49.81 | 49.95 | 49.17 | 49.67 | 79,822 | -0.07(-0.14%) |
Sep 16, 2015 | 49.08 | 49.88 | 48.92 | 49.74 | 92,267 | +0.76(+1.55%) |
Sep 15, 2015 | 48.51 | 49.10 | 48.24 | 48.98 | 45,312 | +0.46(+0.95%) |
Sep 14, 2015 | 48.36 | 48.55 | 47.99 | 48.52 | 24,158 | +0.10(+0.21%) |
Sep 11, 2015 | 48.57 | 48.99 | 48.29 | 48.42 | 63,267 | -0.33(-0.68%) |
Sep 10, 2015 | 48.59 | 48.94 | 48.19 | 48.75 | 88,272 | +0.00(+0.00%) |
Sep 09, 2015 | 48.45 | 49.33 | 48.41 | 48.75 | 162,206 | +0.27(+0.56%) |
Sep 08, 2015 | 48.03 | 48.65 | 47.97 | 48.48 | 68,402 | +0.64(+1.34%) |
Sep 04, 2015 | 47.84 | 47.84 | 47.84 | 0 | -0.15(-0.31%) | |
Sep 03, 2015 | 47.91 | 48.15 | 47.33 | 47.99 | 117,005 | +0.27(+0.57%) |
Sep 02, 2015 | 48.79 | 48.79 | 47.57 | 47.72 | 100,125 | -0.56(-1.16%) |
Sep 01, 2015 | 47.95 | 48.80 | 47.60 | 48.28 | 197,982 | -0.14(-0.29%) |
Aug 31, 2015 | 48.37 | 48.58 | 48.01 | 48.42 | 76,897 | +0.18(+0.37%) |
Aug 28, 2015 | 47.70 | 48.33 | 47.50 | 48.24 | 50,673 | +0.38(+0.79%) |
Aug 27, 2015 | 47.29 | 48.27 | 47.26 | 47.86 | 125,592 | +1.08(+2.31%) |
Aug 26, 2015 | 47.44 | 47.44 | 45.95 | 46.78 | 103,720 | +0.03(+0.06%) |
Aug 25, 2015 | 46.32 | 47.45 | 46.32 | 46.75 | 116,751 | +1.31(+2.88%) |
Aug 24, 2015 | 43.80 | 46.56 | 43.80 | 45.44 | 132,744 | -0.64(-1.39%) |
Aug 21, 2015 | 46.91 | 47.16 | 46.05 | 46.08 | 97,873 | -0.83(-1.77%) |
Aug 20, 2015 | 47.40 | 47.49 | 46.88 | 46.91 | 52,968 | -0.31(-0.66%) |
Aug 19, 2015 | 47.50 | 47.65 | 47.07 | 47.22 | 49,421 | -0.37(-0.78%) |
Aug 18, 2015 | 47.48 | 47.68 | 47.39 | 47.59 | 33,017 | +0.01(+0.02%) |
Aug 17, 2015 | 47.80 | 47.81 | 47.44 | 47.58 | 43,087 | -0.54(-1.12%) |
Aug 14, 2015 | 47.71 | 48.22 | 47.71 | 48.12 | 51,722 | +0.39(+0.82%) |
Aug 13, 2015 | 48.32 | 48.33 | 47.71 | 47.73 | 28,743 | -0.62(-1.28%) |
Aug 12, 2015 | 48.36 | 48.36 | 47.83 | 48.35 | 54,281 | -0.25(-0.51%) |
Aug 11, 2015 | 48.74 | 48.86 | 48.12 | 48.60 | 103,090 | -0.38(-0.78%) |
Aug 10, 2015 | 49.00 | 49.54 | 48.55 | 48.98 | 200,705 | +0.10(+0.20%) |
Aug 07, 2015 | 48.76 | 48.93 | 48.50 | 48.88 | 36,102 | -0.22(-0.45%) |
Aug 06, 2015 | 49.35 | 49.65 | 48.82 | 49.10 | 46,860 | -0.11(-0.22%) |
Aug 05, 2015 | 48.99 | 49.54 | 48.95 | 49.21 | 70,959 | +0.21(+0.43%) |