Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 51.91 | 53.79 | 51.09 | 51.11 | 1,182,830 | +0.94(+1.87%) |
Oct 29, 2015 | 50.14 | 50.49 | 49.74 | 50.17 | 606,566 | -0.09(-0.17%) |
Oct 28, 2015 | 48.80 | 50.26 | 48.62 | 50.26 | 613,373 | +1.73(+3.58%) |
Oct 27, 2015 | 48.92 | 49.30 | 48.27 | 48.52 | 435,216 | -1.03(-2.09%) |
Oct 26, 2015 | 49.50 | 49.84 | 49.32 | 49.56 | 508,982 | -0.13(-0.26%) |
Oct 23, 2015 | 49.06 | 49.76 | 48.86 | 49.68 | 493,144 | +1.18(+2.43%) |
Oct 22, 2015 | 46.86 | 48.85 | 46.86 | 48.50 | 450,630 | +1.90(+4.07%) |
Oct 21, 2015 | 47.16 | 47.17 | 46.51 | 46.61 | 507,147 | -0.37(-0.78%) |
Oct 20, 2015 | 46.31 | 47.12 | 45.90 | 46.97 | 559,412 | +0.58(+1.25%) |
Oct 19, 2015 | 46.09 | 46.52 | 45.99 | 46.39 | 551,116 | -0.10(-0.22%) |
Oct 16, 2015 | 47.27 | 47.36 | 46.09 | 46.50 | 960,935 | -0.85(-1.80%) |
Oct 15, 2015 | 47.95 | 48.59 | 46.64 | 47.35 | 723,254 | -0.62(-1.28%) |
Oct 14, 2015 | 48.73 | 48.87 | 47.85 | 47.97 | 768,938 | -1.18(-2.40%) |
Oct 13, 2015 | 49.73 | 50.26 | 48.44 | 49.15 | 475,335 | -0.97(-1.93%) |
Oct 12, 2015 | 51.03 | 51.03 | 50.07 | 50.11 | 473,986 | -0.70(-1.38%) |
Oct 09, 2015 | 50.60 | 50.89 | 49.96 | 50.81 | 583,073 | +0.25(+0.49%) |
Oct 08, 2015 | 48.56 | 50.99 | 48.29 | 50.56 | 669,357 | +1.36(+2.76%) |
Oct 07, 2015 | 49.03 | 50.00 | 48.62 | 49.21 | 576,199 | +0.39(+0.81%) |
Oct 06, 2015 | 48.62 | 49.26 | 46.85 | 48.81 | 443,511 | +0.31(+0.63%) |
Oct 05, 2015 | 46.41 | 48.69 | 46.26 | 48.50 | 714,042 | +2.44(+5.29%) |
Oct 02, 2015 | 43.68 | 46.09 | 43.54 | 46.07 | 557,301 | +1.74(+3.93%) |
Oct 01, 2015 | 44.88 | 45.30 | 43.54 | 44.33 | 975,974 | -0.48(-1.07%) |
Sep 30, 2015 | 45.15 | 45.50 | 44.64 | 44.80 | 638,398 | +0.01(+0.02%) |
Sep 29, 2015 | 44.51 | 45.16 | 44.44 | 44.80 | 493,032 | +0.28(+0.63%) |
Sep 28, 2015 | 45.17 | 45.20 | 44.48 | 44.51 | 403,994 | -0.87(-1.92%) |
Sep 25, 2015 | 45.63 | 45.92 | 45.20 | 45.39 | 457,424 | -0.25(-0.54%) |
Sep 24, 2015 | 45.62 | 46.00 | 45.06 | 45.63 | 554,965 | -0.48(-1.05%) |
Sep 23, 2015 | 47.23 | 47.29 | 46.03 | 46.12 | 379,617 | -0.89(-1.90%) |
Sep 22, 2015 | 47.27 | 47.60 | 46.80 | 47.01 | 396,523 | -0.94(-1.97%) |
Sep 21, 2015 | 47.96 | 48.48 | 47.63 | 47.95 | 489,929 | +0.25(+0.53%) |
Sep 18, 2015 | 48.15 | 48.52 | 47.39 | 47.70 | 2,671,706 | -1.30(-2.65%) |
Sep 17, 2015 | 49.65 | 49.73 | 48.63 | 49.00 | 1,364,637 | -0.88(-1.77%) |
Sep 16, 2015 | 49.35 | 50.02 | 49.28 | 49.88 | 470,243 | +0.66(+1.35%) |
Sep 15, 2015 | 49.07 | 49.32 | 48.67 | 49.22 | 647,156 | +0.42(+0.87%) |
Sep 14, 2015 | 49.55 | 49.55 | 48.43 | 48.79 | 1,091,006 | -0.82(-1.66%) |
Sep 11, 2015 | 49.23 | 49.63 | 48.78 | 49.62 | 300,530 | +0.19(+0.38%) |
Sep 10, 2015 | 49.58 | 50.10 | 48.75 | 49.43 | 417,356 | -0.07(-0.14%) |
Sep 09, 2015 | 50.07 | 50.36 | 49.43 | 49.50 | 340,746 | -0.36(-0.72%) |
Sep 08, 2015 | 49.43 | 50.02 | 48.50 | 49.86 | 370,476 | +1.30(+2.68%) |
Sep 04, 2015 | 48.73 | 48.56 | 48.56 | 48.56 | 545,702 | -0.70(-1.41%) |
Sep 03, 2015 | 48.59 | 49.48 | 48.49 | 49.25 | 567,849 | +0.66(+1.36%) |
Sep 02, 2015 | 48.76 | 49.00 | 47.86 | 48.59 | 529,803 | +0.23(+0.47%) |
Sep 01, 2015 | 48.71 | 49.69 | 48.32 | 48.36 | 726,997 | -1.49(-2.98%) |
Aug 31, 2015 | 49.46 | 50.33 | 49.23 | 49.85 | 552,542 | +0.19(+0.38%) |
Aug 28, 2015 | 49.52 | 50.09 | 49.40 | 49.66 | 403,576 | +0.02(+0.03%) |
Aug 27, 2015 | 48.65 | 49.76 | 48.05 | 49.64 | 707,038 | +1.71(+3.56%) |
Aug 26, 2015 | 47.40 | 48.00 | 46.71 | 47.94 | 606,475 | +1.44(+3.11%) |
Aug 25, 2015 | 48.56 | 48.56 | 46.46 | 46.49 | 552,913 | -0.37(-0.80%) |
Aug 24, 2015 | 45.90 | 48.11 | 44.45 | 46.86 | 1,212,311 | -1.23(-2.56%) |
Aug 21, 2015 | 48.94 | 50.64 | 48.10 | 48.10 | 470,039 | -1.40(-2.83%) |
Aug 20, 2015 | 50.73 | 51.31 | 49.47 | 49.50 | 440,824 | -1.67(-3.27%) |
Aug 19, 2015 | 52.19 | 52.19 | 50.96 | 51.17 | 409,979 | -0.89(-1.71%) |
Aug 18, 2015 | 52.87 | 52.91 | 51.82 | 52.07 | 570,813 | -0.92(-1.73%) |
Aug 17, 2015 | 52.42 | 53.16 | 52.15 | 52.98 | 396,639 | +0.25(+0.47%) |
Aug 14, 2015 | 52.17 | 52.86 | 52.17 | 52.74 | 385,808 | +0.44(+0.85%) |
Aug 13, 2015 | 52.63 | 52.63 | 51.90 | 52.30 | 436,792 | -0.27(-0.52%) |
Aug 12, 2015 | 52.22 | 52.73 | 52.01 | 52.57 | 395,704 | -0.03(-0.05%) |
Aug 11, 2015 | 52.78 | 52.92 | 52.56 | 52.59 | 526,861 | -0.76(-1.43%) |
Aug 10, 2015 | 52.83 | 53.49 | 52.39 | 53.36 | 488,769 | +1.01(+1.93%) |
Aug 07, 2015 | 51.59 | 52.35 | 51.59 | 52.35 | 442,415 | +0.48(+0.92%) |
Aug 06, 2015 | 52.26 | 52.52 | 51.58 | 51.87 | 524,049 | -0.40(-0.76%) |
Aug 05, 2015 | 51.45 | 52.39 | 51.45 | 52.27 | 727,091 | +0.97(+1.89%) |
Aug 04, 2015 | 51.38 | 51.90 | 50.98 | 51.30 | 402,596 | +0.26(+0.50%) |