Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 51.60 | 51.61 | 51.13 | 51.48 | 388,214 | -0.03(-0.06%) |
Oct 29, 2015 | 51.56 | 51.92 | 51.34 | 51.51 | 275,914 | -0.11(-0.21%) |
Oct 28, 2015 | 50.48 | 51.62 | 50.48 | 51.62 | 308,206 | +1.21(+2.41%) |
Oct 27, 2015 | 50.62 | 50.87 | 49.91 | 50.41 | 231,953 | -0.44(-0.87%) |
Oct 26, 2015 | 51.17 | 51.59 | 50.75 | 50.85 | 298,503 | -0.35(-0.68%) |
Oct 23, 2015 | 51.14 | 51.51 | 50.87 | 51.20 | 259,851 | +0.27(+0.53%) |
Oct 22, 2015 | 50.55 | 50.94 | 49.92 | 50.93 | 311,254 | +0.71(+1.41%) |
Oct 21, 2015 | 50.76 | 50.83 | 50.09 | 50.22 | 108,873 | -0.39(-0.77%) |
Oct 20, 2015 | 50.66 | 50.97 | 50.38 | 50.61 | 110,002 | +0.02(+0.05%) |
Oct 19, 2015 | 50.48 | 50.79 | 50.16 | 50.59 | 130,646 | -0.09(-0.18%) |
Oct 16, 2015 | 50.85 | 50.97 | 50.40 | 50.68 | 155,552 | -0.17(-0.34%) |
Oct 15, 2015 | 50.66 | 50.96 | 50.13 | 50.85 | 207,413 | +0.38(+0.76%) |
Oct 14, 2015 | 50.97 | 51.13 | 50.16 | 50.47 | 194,019 | -0.47(-0.92%) |
Oct 13, 2015 | 50.68 | 51.17 | 50.31 | 50.94 | 250,755 | -0.02(-0.03%) |
Oct 12, 2015 | 50.80 | 51.22 | 50.59 | 50.95 | 208,815 | +0.06(+0.12%) |
Oct 09, 2015 | 50.13 | 50.97 | 49.99 | 50.89 | 454,705 | +0.93(+1.85%) |
Oct 08, 2015 | 49.84 | 50.42 | 49.56 | 49.96 | 312,601 | +0.18(+0.36%) |
Oct 07, 2015 | 49.05 | 50.01 | 49.05 | 49.78 | 483,186 | +0.86(+1.77%) |
Oct 06, 2015 | 49.22 | 49.54 | 48.80 | 48.92 | 351,842 | -0.31(-0.63%) |
Oct 05, 2015 | 48.51 | 49.50 | 48.44 | 49.23 | 392,275 | +1.14(+2.36%) |
Oct 02, 2015 | 47.12 | 48.13 | 46.88 | 48.10 | 242,496 | +0.57(+1.20%) |
Oct 01, 2015 | 47.46 | 47.72 | 47.26 | 47.53 | 252,438 | +0.20(+0.43%) |
Sep 30, 2015 | 47.18 | 47.56 | 46.61 | 47.33 | 330,572 | +0.51(+1.10%) |
Sep 29, 2015 | 46.16 | 46.87 | 45.78 | 46.81 | 354,713 | +0.80(+1.74%) |
Sep 28, 2015 | 46.17 | 46.51 | 45.92 | 46.01 | 314,520 | -0.46(-0.99%) |
Sep 25, 2015 | 46.38 | 46.90 | 46.06 | 46.47 | 305,500 | +0.47(+1.03%) |
Sep 24, 2015 | 46.58 | 47.16 | 45.78 | 45.99 | 964,907 | -0.96(-2.05%) |
Sep 23, 2015 | 47.44 | 47.44 | 46.81 | 46.96 | 424,131 | -0.42(-0.89%) |
Sep 22, 2015 | 47.95 | 48.02 | 47.29 | 47.38 | 350,338 | -0.90(-1.87%) |
Sep 21, 2015 | 48.24 | 48.65 | 47.94 | 48.28 | 396,398 | +0.29(+0.60%) |
Sep 18, 2015 | 47.73 | 48.37 | 47.72 | 47.99 | 426,555 | -0.18(-0.37%) |
Sep 17, 2015 | 48.48 | 48.54 | 47.92 | 48.17 | 358,725 | -0.32(-0.66%) |
Sep 16, 2015 | 48.24 | 48.54 | 47.86 | 48.49 | 212,934 | +0.23(+0.48%) |
Sep 15, 2015 | 47.92 | 48.33 | 47.57 | 48.26 | 159,061 | +0.36(+0.75%) |
Sep 14, 2015 | 48.20 | 48.38 | 47.64 | 47.90 | 157,980 | -0.28(-0.58%) |
Sep 11, 2015 | 47.92 | 48.24 | 47.64 | 48.18 | 194,227 | +0.04(+0.08%) |
Sep 10, 2015 | 48.45 | 48.61 | 48.03 | 48.14 | 295,951 | -0.30(-0.63%) |
Sep 09, 2015 | 49.07 | 49.28 | 48.33 | 48.45 | 140,350 | -0.41(-0.84%) |
Sep 08, 2015 | 48.62 | 48.94 | 48.15 | 48.86 | 120,897 | +0.82(+1.70%) |
Sep 04, 2015 | 48.26 | 48.04 | 48.04 | 48.04 | 125,815 | -0.70(-1.44%) |
Sep 03, 2015 | 47.85 | 48.98 | 47.85 | 48.74 | 249,469 | +1.01(+2.12%) |
Sep 02, 2015 | 47.98 | 48.16 | 47.38 | 47.73 | 376,431 | +0.20(+0.43%) |
Sep 01, 2015 | 47.68 | 48.10 | 47.49 | 47.53 | 302,843 | -0.86(-1.78%) |
Aug 31, 2015 | 48.77 | 48.91 | 48.28 | 48.39 | 257,306 | -0.68(-1.40%) |
Aug 28, 2015 | 48.82 | 49.12 | 48.64 | 49.08 | 243,285 | +0.03(+0.06%) |
Aug 27, 2015 | 48.58 | 49.35 | 48.25 | 49.05 | 235,261 | +0.93(+1.92%) |
Aug 26, 2015 | 48.12 | 48.22 | 47.17 | 48.12 | 339,823 | +0.76(+1.61%) |
Aug 25, 2015 | 48.26 | 48.42 | 47.32 | 47.36 | 574,582 | -0.03(-0.07%) |
Aug 24, 2015 | 46.72 | 48.72 | 46.49 | 47.39 | 557,032 | -1.43(-2.93%) |
Aug 21, 2015 | 49.77 | 49.89 | 48.76 | 48.82 | 266,082 | -1.34(-2.66%) |
Aug 20, 2015 | 50.28 | 50.60 | 50.15 | 50.15 | 233,265 | -0.63(-1.23%) |
Aug 19, 2015 | 50.91 | 51.04 | 50.31 | 50.78 | 214,788 | -0.39(-0.77%) |
Aug 18, 2015 | 51.09 | 51.61 | 50.95 | 51.17 | 160,192 | +0.04(+0.08%) |
Aug 17, 2015 | 51.10 | 51.19 | 50.46 | 51.13 | 197,479 | +0.14(+0.27%) |
Aug 14, 2015 | 50.78 | 51.16 | 50.55 | 50.99 | 216,651 | +0.31(+0.61%) |
Aug 13, 2015 | 49.97 | 50.92 | 49.93 | 50.68 | 261,104 | +0.62(+1.23%) |
Aug 12, 2015 | 50.19 | 50.47 | 49.40 | 50.07 | 541,420 | -0.46(-0.90%) |
Aug 11, 2015 | 50.65 | 51.20 | 50.25 | 50.52 | 376,963 | -0.51(-1.00%) |
Aug 10, 2015 | 51.05 | 51.57 | 50.97 | 51.03 | 426,490 | +0.26(+0.52%) |
Aug 07, 2015 | 50.61 | 50.98 | 50.22 | 50.77 | 357,067 | +0.17(+0.34%) |
Aug 06, 2015 | 50.26 | 50.88 | 49.94 | 50.60 | 441,138 | +0.33(+0.66%) |
Aug 05, 2015 | 50.26 | 50.42 | 49.78 | 50.27 | 532,363 | +0.47(+0.95%) |
Aug 04, 2015 | 48.22 | 50.24 | 48.06 | 49.80 | 882,528 | +3.50(+7.56%) |