Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 54.45 | 54.52 | 53.92 | 54.10 | 4,408 | +0.81(+1.52%) |
Oct 29, 2015 | 53.57 | 53.57 | 52.87 | 53.29 | 1,512 | -0.85(-1.57%) |
Oct 28, 2015 | 53.55 | 54.15 | 53.48 | 54.14 | 3,306 | +0.79(+1.48%) |
Oct 27, 2015 | 53.30 | 53.88 | 53.30 | 53.35 | 3,973 | -0.65(-1.20%) |
Oct 26, 2015 | 53.60 | 54.00 | 53.60 | 54.00 | 5,491 | +0.90(+1.69%) |
Oct 23, 2015 | 53.58 | 53.58 | 53.04 | 53.10 | 2,068 | -0.43(-0.81%) |
Oct 22, 2015 | 52.95 | 53.59 | 52.93 | 53.53 | 3,314 | -0.05(-0.09%) |
Oct 21, 2015 | 53.05 | 53.61 | 53.05 | 53.58 | 3,807 | +0.71(+1.34%) |
Oct 20, 2015 | 52.72 | 53.06 | 52.72 | 52.87 | 3,076 | -0.46(-0.86%) |
Oct 19, 2015 | 53.60 | 53.67 | 53.05 | 53.33 | 4,927 | -0.52(-0.97%) |
Oct 16, 2015 | 53.49 | 54.00 | 53.49 | 53.85 | 3,069 | +0.12(+0.23%) |
Oct 15, 2015 | 53.52 | 53.73 | 53.05 | 53.73 | 16,895 | +1.70(+3.26%) |
Oct 14, 2015 | 52.00 | 52.32 | 51.90 | 52.03 | 7,918 | +0.53(+1.03%) |
Oct 13, 2015 | 51.13 | 51.50 | 51.13 | 51.50 | 1,240 | +0.25(+0.49%) |
Oct 12, 2015 | 52.00 | 52.00 | 51.25 | 51.25 | 3,271 | -0.51(-0.99%) |
Oct 09, 2015 | 51.61 | 52.11 | 51.59 | 51.76 | 7,887 | +0.91(+1.79%) |
Oct 08, 2015 | 50.84 | 50.85 | 50.50 | 50.85 | 5,437 | -0.15(-0.29%) |
Oct 07, 2015 | 50.55 | 51.30 | 50.53 | 51.00 | 13,268 | +2.34(+4.81%) |
Oct 06, 2015 | 48.38 | 49.50 | 48.38 | 48.66 | 78,693 | +1.12(+2.36%) |
Oct 05, 2015 | 47.39 | 47.54 | 47.13 | 47.54 | 7,257 | +0.74(+1.58%) |
Oct 02, 2015 | 46.50 | 46.92 | 46.50 | 46.80 | 11,123 | +0.11(+0.24%) |
Oct 01, 2015 | 46.79 | 47.19 | 46.58 | 46.69 | 8,218 | -0.34(-0.73%) |
Sep 30, 2015 | 46.71 | 47.20 | 46.71 | 47.03 | 7,996 | +0.03(+0.07%) |
Sep 29, 2015 | 47.23 | 47.23 | 47.00 | 47.00 | 5,816 | -0.19(-0.40%) |
Sep 28, 2015 | 47.80 | 47.80 | 46.74 | 47.19 | 4,547 | -0.57(-1.19%) |
Sep 25, 2015 | 47.71 | 48.03 | 47.68 | 47.76 | 3,037 | +0.61(+1.29%) |
Sep 24, 2015 | 47.53 | 47.53 | 46.75 | 47.15 | 6,867 | -0.25(-0.53%) |
Sep 23, 2015 | 47.20 | 47.71 | 47.20 | 47.40 | 4,539 | -0.05(-0.11%) |
Sep 22, 2015 | 46.94 | 47.51 | 46.94 | 47.45 | 4,508 | +0.51(+1.09%) |
Sep 21, 2015 | 46.75 | 46.95 | 46.70 | 46.94 | 15,547 | +0.44(+0.95%) |
Sep 18, 2015 | 46.47 | 46.78 | 46.46 | 46.50 | 11,813 | -0.88(-1.86%) |
Sep 17, 2015 | 47.35 | 47.54 | 47.21 | 47.38 | 65,459 | +0.08(+0.17%) |
Sep 16, 2015 | 47.27 | 47.50 | 46.63 | 47.30 | 12,581 | +0.69(+1.48%) |
Sep 15, 2015 | 46.56 | 46.61 | 46.35 | 46.61 | 9,418 | -0.76(-1.60%) |
Sep 14, 2015 | 47.52 | 47.83 | 46.85 | 47.37 | 4,373 | -1.43(-2.93%) |
Sep 11, 2015 | 49.13 | 49.13 | 48.44 | 48.80 | 4,777 | +0.24(+0.49%) |
Sep 10, 2015 | 49.08 | 49.08 | 48.56 | 48.56 | 9,870 | +0.86(+1.80%) |
Sep 09, 2015 | 48.85 | 48.85 | 47.70 | 47.70 | 21,765 | -1.40(-2.85%) |
Sep 08, 2015 | 48.69 | 49.31 | 48.69 | 49.10 | 15,362 | +0.60(+1.24%) |
Sep 04, 2015 | 48.50 | 48.50 | 48.50 | 0 | -1.60(-3.19%) | |
Sep 03, 2015 | 50.33 | 50.50 | 50.08 | 50.10 | 13,295 | +0.86(+1.75%) |
Sep 02, 2015 | 49.82 | 49.82 | 49.24 | 49.24 | 4,878 | -0.21(-0.42%) |
Sep 01, 2015 | 48.95 | 49.79 | 48.95 | 49.45 | 10,526 | -0.60(-1.20%) |
Aug 31, 2015 | 49.36 | 50.43 | 49.36 | 50.05 | 7,488 | -0.53(-1.05%) |
Aug 28, 2015 | 51.48 | 51.48 | 50.21 | 50.58 | 14,738 | +2.05(+4.22%) |
Aug 27, 2015 | 49.49 | 49.49 | 48.50 | 48.53 | 14,051 | +2.08(+4.48%) |
Aug 26, 2015 | 47.43 | 47.43 | 46.32 | 46.45 | 23,737 | -0.84(-1.78%) |
Aug 25, 2015 | 48.87 | 48.87 | 47.29 | 47.29 | 17,073 | -1.27(-2.62%) |
Aug 24, 2015 | 48.18 | 47.18 | 48.56 | 27,085 | -2.07(-4.09%) | |
Aug 21, 2015 | 51.41 | 51.41 | 50.62 | 50.63 | 12,399 | -0.83(-1.61%) |
Aug 20, 2015 | 52.00 | 52.00 | 51.36 | 51.46 | 8,836 | -0.69(-1.32%) |
Aug 19, 2015 | 51.56 | 52.25 | 51.39 | 52.15 | 8,872 | +0.71(+1.39%) |
Aug 18, 2015 | 51.81 | 52.42 | 51.35 | 51.44 | 13,815 | -1.31(-2.49%) |
Aug 17, 2015 | 52.42 | 52.78 | 52.42 | 52.75 | 8,848 | +0.20(+0.38%) |
Aug 14, 2015 | 52.19 | 52.89 | 52.19 | 52.55 | 16,296 | +0.22(+0.43%) |
Aug 13, 2015 | 52.66 | 52.66 | 52.33 | 52.33 | 7,129 | -0.42(-0.80%) |
Aug 12, 2015 | 53.00 | 53.00 | 52.52 | 52.74 | 12,010 | -0.65(-1.21%) |
Aug 11, 2015 | 53.44 | 53.44 | 53.06 | 53.39 | 7,967 | +0.35(+0.66%) |
Aug 10, 2015 | 52.96 | 53.20 | 52.75 | 53.04 | 12,388 | +0.16(+0.30%) |
Aug 07, 2015 | 52.95 | 52.95 | 52.70 | 52.88 | 11,693 | -0.07(-0.13%) |
Aug 06, 2015 | 52.60 | 52.96 | 52.60 | 52.95 | 30,865 | +1.14(+2.19%) |
Aug 05, 2015 | 51.96 | 52.36 | 51.70 | 51.81 | 90,566 | +1.46(+2.91%) |
Aug 04, 2015 | 51.12 | 51.75 | 50.32 | 50.35 | 637,978 | -3.02(-5.66%) |