Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 48.90 | 49.20 | 47.44 | 47.85 | 128,001 | -1.25(-2.54%) |
Oct 29, 2015 | 49.84 | 50.09 | 48.98 | 49.10 | 207,732 | -0.69(-1.39%) |
Oct 28, 2015 | 48.58 | 49.87 | 48.58 | 49.79 | 314,438 | +1.41(+2.91%) |
Oct 27, 2015 | 49.01 | 49.41 | 48.17 | 48.38 | 202,579 | -0.82(-1.66%) |
Oct 26, 2015 | 49.78 | 49.96 | 48.76 | 49.20 | 180,716 | -0.53(-1.06%) |
Oct 23, 2015 | 49.37 | 50.45 | 49.32 | 49.73 | 312,617 | +0.61(+1.24%) |
Oct 22, 2015 | 48.09 | 49.84 | 47.62 | 49.12 | 157,070 | +1.48(+3.11%) |
Oct 21, 2015 | 48.60 | 49.98 | 47.58 | 47.63 | 336,324 | -1.56(-3.16%) |
Oct 20, 2015 | 48.33 | 49.19 | 48.12 | 49.19 | 195,074 | +1.06(+2.21%) |
Oct 19, 2015 | 47.32 | 48.52 | 47.32 | 48.12 | 113,266 | +0.42(+0.88%) |
Oct 16, 2015 | 47.73 | 48.05 | 46.97 | 47.71 | 153,266 | +0.09(+0.19%) |
Oct 15, 2015 | 46.46 | 47.68 | 46.12 | 47.62 | 200,269 | +1.46(+3.17%) |
Oct 14, 2015 | 46.74 | 46.74 | 45.74 | 46.15 | 416,553 | -0.73(-1.55%) |
Oct 13, 2015 | 46.63 | 47.16 | 46.63 | 46.88 | 166,135 | +0.02(+0.04%) |
Oct 12, 2015 | 46.62 | 47.02 | 46.15 | 46.86 | 69,146 | +0.25(+0.55%) |
Oct 09, 2015 | 47.37 | 47.47 | 46.48 | 46.61 | 112,246 | -0.67(-1.42%) |
Oct 08, 2015 | 46.32 | 47.29 | 45.92 | 47.28 | 151,768 | +0.95(+2.06%) |
Oct 07, 2015 | 45.42 | 46.38 | 45.36 | 46.32 | 207,943 | +0.95(+2.08%) |
Oct 06, 2015 | 45.04 | 45.71 | 44.94 | 45.38 | 232,058 | +0.23(+0.50%) |
Oct 05, 2015 | 43.87 | 45.53 | 43.56 | 45.15 | 254,367 | +1.59(+3.65%) |
Oct 02, 2015 | 43.76 | 43.76 | 42.06 | 43.56 | 159,538 | -0.80(-1.80%) |
Oct 01, 2015 | 44.85 | 44.90 | 43.70 | 44.36 | 181,481 | -0.57(-1.28%) |
Sep 30, 2015 | 44.47 | 45.03 | 43.99 | 44.93 | 184,194 | +0.96(+2.19%) |
Sep 29, 2015 | 44.13 | 44.14 | 43.68 | 43.97 | 78,836 | -0.02(-0.04%) |
Sep 28, 2015 | 44.50 | 44.81 | 43.92 | 43.99 | 155,353 | -0.75(-1.67%) |
Sep 25, 2015 | 44.58 | 45.26 | 44.03 | 44.73 | 215,256 | +0.74(+1.67%) |
Sep 24, 2015 | 42.93 | 44.03 | 42.74 | 44.00 | 218,156 | +0.62(+1.43%) |
Sep 23, 2015 | 43.41 | 43.80 | 43.01 | 43.38 | 113,021 | +0.09(+0.21%) |
Sep 22, 2015 | 43.01 | 43.68 | 43.01 | 43.29 | 142,130 | -0.32(-0.73%) |
Sep 21, 2015 | 42.97 | 43.92 | 42.96 | 43.61 | 156,039 | +1.04(+2.44%) |
Sep 18, 2015 | 43.23 | 43.91 | 42.30 | 42.57 | 473,298 | -1.28(-2.92%) |
Sep 17, 2015 | 44.61 | 45.32 | 43.70 | 43.85 | 184,764 | -0.85(-1.91%) |
Sep 16, 2015 | 44.98 | 44.98 | 44.20 | 44.71 | 93,359 | -0.15(-0.32%) |
Sep 15, 2015 | 44.38 | 45.08 | 44.12 | 44.85 | 89,679 | +0.65(+1.48%) |
Sep 14, 2015 | 43.98 | 44.69 | 43.54 | 44.20 | 159,557 | +0.11(+0.25%) |
Sep 11, 2015 | 44.19 | 44.26 | 43.41 | 44.09 | 283,758 | +0.60(+1.38%) |
Sep 10, 2015 | 43.07 | 43.88 | 43.07 | 43.49 | 77,116 | +0.33(+0.76%) |
Sep 09, 2015 | 44.50 | 45.00 | 43.08 | 43.16 | 192,771 | -0.85(-1.92%) |
Sep 08, 2015 | 42.59 | 44.19 | 42.33 | 44.01 | 262,884 | +2.06(+4.90%) |
Sep 04, 2015 | 41.56 | 41.95 | 41.95 | 41.95 | 99,737 | -0.05(-0.13%) |
Sep 03, 2015 | 41.95 | 42.53 | 41.85 | 42.00 | 121,229 | +0.15(+0.35%) |
Sep 02, 2015 | 41.77 | 41.96 | 41.03 | 41.86 | 135,872 | +0.78(+1.90%) |
Sep 01, 2015 | 42.12 | 42.70 | 40.80 | 41.08 | 187,553 | -2.05(-4.74%) |
Aug 31, 2015 | 42.40 | 43.21 | 41.94 | 43.12 | 202,585 | +0.17(+0.40%) |
Aug 28, 2015 | 43.05 | 43.64 | 42.68 | 42.95 | 197,056 | -0.38(-0.88%) |
Aug 27, 2015 | 41.83 | 43.97 | 41.68 | 43.33 | 455,132 | +1.86(+4.50%) |
Aug 26, 2015 | 41.92 | 42.40 | 40.80 | 41.47 | 395,116 | +0.52(+1.27%) |
Aug 25, 2015 | 42.94 | 42.94 | 40.92 | 40.95 | 226,414 | -0.80(-1.92%) |
Aug 24, 2015 | 42.12 | 43.73 | 41.75 | 41.75 | 279,946 | -2.62(-5.90%) |
Aug 21, 2015 | 43.51 | 45.01 | 43.51 | 44.37 | 239,017 | -0.01(-0.02%) |
Aug 20, 2015 | 45.58 | 46.34 | 44.38 | 44.38 | 250,625 | -1.75(-3.79%) |
Aug 19, 2015 | 46.70 | 47.16 | 46.07 | 46.12 | 160,648 | -0.98(-2.09%) |
Aug 18, 2015 | 47.31 | 47.80 | 46.69 | 47.11 | 111,602 | -0.40(-0.84%) |
Aug 17, 2015 | 47.12 | 48.12 | 46.68 | 47.51 | 103,633 | +0.05(+0.10%) |
Aug 14, 2015 | 46.67 | 47.52 | 46.67 | 47.46 | 165,136 | +0.66(+1.42%) |
Aug 13, 2015 | 46.22 | 47.16 | 45.90 | 46.80 | 143,225 | +0.63(+1.36%) |
Aug 12, 2015 | 46.89 | 46.97 | 45.37 | 46.17 | 116,225 | -0.96(-2.05%) |
Aug 11, 2015 | 47.42 | 48.14 | 46.51 | 47.13 | 89,189 | -1.00(-2.08%) |
Aug 10, 2015 | 47.20 | 48.28 | 47.20 | 48.13 | 125,555 | +0.90(+1.91%) |
Aug 07, 2015 | 47.02 | 47.68 | 46.78 | 47.23 | 182,067 | -0.01(-0.02%) |
Aug 06, 2015 | 47.68 | 47.95 | 46.62 | 47.24 | 120,750 | -0.55(-1.14%) |
Aug 05, 2015 | 47.67 | 48.47 | 47.44 | 47.79 | 116,660 | +0.28(+0.59%) |
Aug 04, 2015 | 47.95 | 48.61 | 47.37 | 47.51 | 115,687 | -0.28(-0.59%) |