Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 51.63 | 51.68 | 50.30 | 50.49 | 260,814 | -0.96(-1.87%) |
Oct 29, 2015 | 51.61 | 52.07 | 51.17 | 51.45 | 160,826 | -0.07(-0.14%) |
Oct 28, 2015 | 49.37 | 51.52 | 49.37 | 51.52 | 394,348 | +2.03(+4.10%) |
Oct 27, 2015 | 49.43 | 49.88 | 49.15 | 49.49 | 218,170 | -0.04(-0.08%) |
Oct 26, 2015 | 50.12 | 50.12 | 49.25 | 49.53 | 358,383 | -0.53(-1.06%) |
Oct 23, 2015 | 49.50 | 50.17 | 49.34 | 50.06 | 213,223 | +0.70(+1.42%) |
Oct 22, 2015 | 48.85 | 49.92 | 48.54 | 49.36 | 226,152 | +0.67(+1.38%) |
Oct 21, 2015 | 49.53 | 49.80 | 48.65 | 48.69 | 275,665 | -0.71(-1.44%) |
Oct 20, 2015 | 48.89 | 49.53 | 48.71 | 49.40 | 308,327 | +0.51(+1.04%) |
Oct 19, 2015 | 48.32 | 49.20 | 48.18 | 48.89 | 448,936 | +0.18(+0.37%) |
Oct 16, 2015 | 49.58 | 50.97 | 47.95 | 48.71 | 698,851 | -0.96(-1.93%) |
Oct 15, 2015 | 52.00 | 52.00 | 47.32 | 49.67 | 812,033 | -2.92(-5.55%) |
Oct 14, 2015 | 54.36 | 54.36 | 52.37 | 52.59 | 241,941 | -1.89(-3.47%) |
Oct 13, 2015 | 54.42 | 55.00 | 53.99 | 54.48 | 223,221 | +0.23(+0.42%) |
Oct 12, 2015 | 53.76 | 54.26 | 53.41 | 54.25 | 177,532 | +0.68(+1.27%) |
Oct 09, 2015 | 54.06 | 54.77 | 53.42 | 53.57 | 242,368 | -0.71(-1.31%) |
Oct 08, 2015 | 54.01 | 54.29 | 53.66 | 54.28 | 502,415 | +0.17(+0.31%) |
Oct 07, 2015 | 53.88 | 54.33 | 53.46 | 54.11 | 276,001 | +0.59(+1.10%) |
Oct 06, 2015 | 53.46 | 53.70 | 52.86 | 53.52 | 325,516 | +0.08(+0.15%) |
Oct 05, 2015 | 52.46 | 53.44 | 52.25 | 53.44 | 190,571 | +1.39(+2.67%) |
Oct 02, 2015 | 52.38 | 52.38 | 50.59 | 52.05 | 497,093 | -1.14(-2.14%) |
Oct 01, 2015 | 53.26 | 53.52 | 52.64 | 53.19 | 271,839 | -0.24(-0.45%) |
Sep 30, 2015 | 53.30 | 53.51 | 52.61 | 53.43 | 366,697 | +0.75(+1.42%) |
Sep 29, 2015 | 52.60 | 52.80 | 52.16 | 52.68 | 236,812 | +0.29(+0.55%) |
Sep 28, 2015 | 52.49 | 52.97 | 52.07 | 52.39 | 274,039 | -0.49(-0.93%) |
Sep 25, 2015 | 52.69 | 53.43 | 52.29 | 52.88 | 277,198 | +0.79(+1.52%) |
Sep 24, 2015 | 51.42 | 52.24 | 51.18 | 52.09 | 210,494 | +0.31(+0.60%) |
Sep 23, 2015 | 51.61 | 52.06 | 51.22 | 51.78 | 164,274 | +0.26(+0.50%) |
Sep 22, 2015 | 51.14 | 51.62 | 51.04 | 51.52 | 214,745 | -0.24(-0.46%) |
Sep 21, 2015 | 51.71 | 52.30 | 51.37 | 51.76 | 287,771 | +0.52(+1.01%) |
Sep 18, 2015 | 51.66 | 52.14 | 51.14 | 51.24 | 739,019 | -1.32(-2.51%) |
Sep 17, 2015 | 53.90 | 54.40 | 52.21 | 52.56 | 362,308 | -1.29(-2.40%) |
Sep 16, 2015 | 53.94 | 54.02 | 53.40 | 53.85 | 224,604 | -0.12(-0.22%) |
Sep 15, 2015 | 53.29 | 54.25 | 53.29 | 53.97 | 358,035 | +0.65(+1.22%) |
Sep 14, 2015 | 52.97 | 53.52 | 52.91 | 53.32 | 238,227 | +0.29(+0.55%) |
Sep 11, 2015 | 52.38 | 53.27 | 52.18 | 53.03 | 240,839 | +0.24(+0.45%) |
Sep 10, 2015 | 52.17 | 53.10 | 51.96 | 52.79 | 208,483 | +0.61(+1.17%) |
Sep 09, 2015 | 52.96 | 53.00 | 51.98 | 52.18 | 237,250 | -0.17(-0.32%) |
Sep 08, 2015 | 51.45 | 52.40 | 50.54 | 52.35 | 335,956 | +1.61(+3.17%) |
Sep 04, 2015 | 50.48 | 50.74 | 50.74 | 50.74 | 308,000 | -0.32(-0.63%) |
Sep 03, 2015 | 50.64 | 51.36 | 50.31 | 51.06 | 341,893 | +0.58(+1.15%) |
Sep 02, 2015 | 50.11 | 50.48 | 49.64 | 50.48 | 328,934 | +0.97(+1.96%) |
Sep 01, 2015 | 50.16 | 50.61 | 49.27 | 49.51 | 385,709 | -1.49(-2.92%) |
Aug 31, 2015 | 50.27 | 51.10 | 49.96 | 51.00 | 245,254 | +0.52(+1.03%) |
Aug 28, 2015 | 50.44 | 50.94 | 50.02 | 50.48 | 441,286 | -0.26(-0.51%) |
Aug 27, 2015 | 50.51 | 51.20 | 49.80 | 50.74 | 322,591 | +0.58(+1.16%) |
Aug 26, 2015 | 49.69 | 50.29 | 48.93 | 50.16 | 317,106 | +1.33(+2.72%) |
Aug 25, 2015 | 51.21 | 52.84 | 48.83 | 48.83 | 299,076 | -1.21(-2.42%) |
Aug 24, 2015 | 50.30 | 51.57 | 49.85 | 50.04 | 412,726 | -2.14(-4.10%) |
Aug 21, 2015 | 51.92 | 52.82 | 51.53 | 52.18 | 357,453 | -0.46(-0.87%) |
Aug 20, 2015 | 53.26 | 53.27 | 52.48 | 52.64 | 430,003 | -1.12(-2.08%) |
Aug 19, 2015 | 54.38 | 54.38 | 53.65 | 53.76 | 237,160 | -0.82(-1.50%) |
Aug 18, 2015 | 54.39 | 54.75 | 53.93 | 54.58 | 440,810 | +0.26(+0.48%) |
Aug 17, 2015 | 53.92 | 54.67 | 53.55 | 54.32 | 359,816 | +0.34(+0.63%) |
Aug 14, 2015 | 53.29 | 54.00 | 53.25 | 53.98 | 195,504 | +0.57(+1.07%) |
Aug 13, 2015 | 52.65 | 53.46 | 52.51 | 53.41 | 211,374 | +0.72(+1.37%) |
Aug 12, 2015 | 53.17 | 53.26 | 51.85 | 52.69 | 560,093 | -0.71(-1.33%) |
Aug 11, 2015 | 53.67 | 53.92 | 53.15 | 53.40 | 166,267 | -0.75(-1.39%) |
Aug 10, 2015 | 53.97 | 54.27 | 53.82 | 54.15 | 214,933 | +0.60(+1.12%) |
Aug 07, 2015 | 53.68 | 54.04 | 53.11 | 53.55 | 223,572 | -0.31(-0.58%) |
Aug 06, 2015 | 54.34 | 54.42 | 53.47 | 53.86 | 149,127 | -0.25(-0.46%) |
Aug 05, 2015 | 54.18 | 54.64 | 53.73 | 54.11 | 190,017 | +0.36(+0.67%) |
Aug 04, 2015 | 53.89 | 54.53 | 53.63 | 53.75 | 215,379 | -0.32(-0.59%) |