Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 45.80 | 46.10 | 45.15 | 45.52 | 321,274 | -0.22(-0.48%) |
Oct 29, 2015 | 45.95 | 45.95 | 44.16 | 45.74 | 406,360 | -0.19(-0.41%) |
Oct 28, 2015 | 46.71 | 45.46 | 45.93 | 327,982 | +0.04(+0.09%) | |
Oct 27, 2015 | 46.33 | 46.48 | 45.33 | 45.89 | 257,329 | -0.44(-0.95%) |
Oct 26, 2015 | 46.48 | 46.83 | 46.02 | 46.33 | 254,214 | +0.01(+0.02%) |
Oct 23, 2015 | 47.42 | 47.63 | 46.25 | 46.32 | 390,232 | -0.89(-1.89%) |
Oct 22, 2015 | 47.51 | 48.00 | 47.00 | 47.21 | 665,665 | -0.29(-0.61%) |
Oct 21, 2015 | 48.23 | 48.24 | 47.38 | 47.50 | 335,741 | -0.51(-1.06%) |
Oct 20, 2015 | 47.98 | 49.18 | 47.70 | 48.01 | 489,785 | +0.42(+0.88%) |
Oct 19, 2015 | 47.78 | 46.92 | 47.59 | 634,610 | +0.67(+1.43%) | |
Oct 16, 2015 | 47.65 | 47.68 | 46.92 | 46.92 | 548,928 | -0.67(-1.41%) |
Oct 15, 2015 | 46.32 | 47.73 | 46.32 | 47.59 | 432,698 | +1.20(+2.59%) |
Oct 14, 2015 | 46.91 | 47.00 | 46.20 | 46.39 | 189,950 | -0.44(-0.94%) |
Oct 13, 2015 | 47.44 | 47.75 | 46.70 | 46.83 | 306,679 | -1.17(-2.44%) |
Oct 09, 2015 | 48.00 | 48.00 | 48.00 | 0 | +0.11(+0.23%) | |
Oct 08, 2015 | 47.41 | 47.95 | 46.91 | 47.89 | 334,362 | +0.39(+0.82%) |
Oct 07, 2015 | 46.00 | 48.09 | 45.96 | 47.50 | 472,831 | +1.54(+3.35%) |
Oct 06, 2015 | 45.16 | 45.97 | 44.97 | 45.96 | 215,497 | +0.86(+1.91%) |
Oct 05, 2015 | 45.21 | 45.71 | 44.90 | 45.10 | 297,065 | +0.10(+0.22%) |
Oct 02, 2015 | 44.51 | 45.16 | 44.23 | 45.00 | 171,700 | +0.13(+0.29%) |
Oct 01, 2015 | 45.16 | 45.27 | 44.36 | 44.87 | 150,857 | -0.17(-0.38%) |
Sep 30, 2015 | 45.11 | 45.47 | 44.71 | 45.04 | 286,405 | +0.15(+0.33%) |
Sep 29, 2015 | 44.78 | 45.00 | 43.97 | 44.89 | 283,463 | +0.13(+0.29%) |
Sep 28, 2015 | 44.55 | 44.99 | 44.25 | 44.76 | 268,395 | -0.15(-0.33%) |
Sep 25, 2015 | 45.08 | 45.20 | 44.43 | 44.91 | 262,916 | +0.09(+0.20%) |
Sep 24, 2015 | 45.78 | 45.82 | 44.77 | 44.82 | 287,864 | -0.87(-1.90%) |
Sep 23, 2015 | 45.35 | 46.30 | 45.11 | 45.69 | 232,255 | +0.37(+0.82%) |
Sep 22, 2015 | 44.50 | 45.56 | 44.49 | 45.32 | 256,700 | +0.32(+0.71%) |
Sep 21, 2015 | 43.72 | 45.19 | 43.59 | 45.00 | 256,051 | +1.48(+3.40%) |
Sep 18, 2015 | 43.41 | 44.37 | 43.26 | 43.52 | 310,301 | -0.11(-0.25%) |
Sep 17, 2015 | 42.80 | 43.75 | 42.79 | 43.63 | 305,873 | +0.77(+1.80%) |
Sep 16, 2015 | 42.40 | 43.02 | 42.23 | 42.86 | 353,288 | +0.38(+0.89%) |
Sep 15, 2015 | 42.29 | 42.49 | 42.04 | 42.48 | 102,328 | +0.16(+0.38%) |
Sep 14, 2015 | 42.88 | 43.13 | 42.21 | 42.32 | 105,794 | -0.29(-0.68%) |
Sep 11, 2015 | 42.70 | 42.82 | 42.37 | 42.61 | 143,119 | -0.21(-0.49%) |
Sep 10, 2015 | 42.13 | 43.09 | 42.13 | 42.82 | 330,663 | +0.63(+1.49%) |
Sep 09, 2015 | 42.28 | 42.40 | 42.17 | 42.19 | 293,617 | -0.10(-0.24%) |
Sep 08, 2015 | 42.20 | 42.30 | 42.15 | 42.29 | 223,442 | +0.20(+0.48%) |
Sep 04, 2015 | 42.09 | 42.09 | 42.09 | 0 | -0.11(-0.26%) | |
Sep 03, 2015 | 42.16 | 42.20 | 42.01 | 42.20 | 125,824 | +0.02(+0.05%) |
Sep 02, 2015 | 42.28 | 42.29 | 41.81 | 42.18 | 123,536 | -0.06(-0.14%) |
Sep 01, 2015 | 41.84 | 42.30 | 41.84 | 42.24 | 195,036 | +0.04(+0.09%) |
Aug 31, 2015 | 42.24 | 42.35 | 41.97 | 42.20 | 183,534 | -0.09(-0.21%) |
Aug 28, 2015 | 42.15 | 42.35 | 42.11 | 42.29 | 613,945 | +0.08(+0.19%) |
Aug 27, 2015 | 42.15 | 42.26 | 41.93 | 42.21 | 453,167 | +0.30(+0.72%) |
Aug 26, 2015 | 41.97 | 42.05 | 41.50 | 41.91 | 952,529 | -1.64(-3.77%) |
Aug 25, 2015 | 43.75 | 43.80 | 42.88 | 43.55 | 139,592 | +1.04(+2.45%) |
Aug 24, 2015 | 41.05 | 43.50 | 39.00 | 42.51 | 301,432 | -0.99(-2.28%) |
Aug 21, 2015 | 44.55 | 44.94 | 43.41 | 43.50 | 470,574 | -2.03(-4.46%) |
Aug 20, 2015 | 45.25 | 45.72 | 44.99 | 45.53 | 182,570 | -0.11(-0.24%) |
Aug 19, 2015 | 46.91 | 46.91 | 45.45 | 45.64 | 215,310 | -1.26(-2.69%) |
Aug 18, 2015 | 47.54 | 47.70 | 46.50 | 46.90 | 215,290 | -0.60(-1.26%) |
Aug 17, 2015 | 47.34 | 48.05 | 46.57 | 47.50 | 184,117 | +0.20(+0.42%) |
Aug 14, 2015 | 47.22 | 47.95 | 47.14 | 47.30 | 150,057 | +0.09(+0.19%) |
Aug 13, 2015 | 46.91 | 47.38 | 46.56 | 47.21 | 152,634 | +0.60(+1.29%) |
Aug 12, 2015 | 47.00 | 47.00 | 45.99 | 46.61 | 297,042 | -0.64(-1.35%) |
Aug 11, 2015 | 47.70 | 47.98 | 47.15 | 47.25 | 174,034 | -0.75(-1.56%) |
Aug 10, 2015 | 47.95 | 48.66 | 47.67 | 48.00 | 212,465 | +0.31(+0.65%) |
Aug 07, 2015 | 46.93 | 48.00 | 46.80 | 47.69 | 403,511 | +0.75(+1.60%) |
Aug 06, 2015 | 44.51 | 48.19 | 44.51 | 46.94 | 923,045 | +2.47(+5.55%) |
Aug 05, 2015 | 44.99 | 44.99 | 44.18 | 44.47 | 239,931 | +0.23(+0.52%) |