Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.71 | 41.44 | 40.58 | 41.13 | 989,400 | +0.40(+0.98%) |
Oct 29, 2015 | 40.81 | 41.67 | 40.54 | 40.73 | 635,478 | -0.28(-0.69%) |
Oct 28, 2015 | 40.70 | 41.47 | 40.27 | 41.02 | 1,011,587 | +0.32(+0.78%) |
Oct 27, 2015 | 42.25 | 43.48 | 39.38 | 40.70 | 1,244,333 | -1.92(-4.51%) |
Oct 26, 2015 | 44.99 | 45.24 | 42.24 | 42.62 | 807,075 | -2.42(-5.37%) |
Oct 23, 2015 | 45.53 | 45.88 | 44.29 | 45.04 | 482,298 | -0.02(-0.04%) |
Oct 22, 2015 | 45.10 | 46.19 | 44.41 | 45.05 | 578,045 | +0.63(+1.41%) |
Oct 21, 2015 | 48.28 | 48.28 | 44.32 | 44.43 | 1,043,859 | -4.06(-8.38%) |
Oct 20, 2015 | 48.25 | 49.28 | 47.91 | 48.49 | 1,078,473 | +0.22(+0.46%) |
Oct 19, 2015 | 49.23 | 49.60 | 47.87 | 48.27 | 787,550 | -1.27(-2.56%) |
Oct 16, 2015 | 49.82 | 50.00 | 48.03 | 49.54 | 787,517 | -0.88(-1.74%) |
Oct 15, 2015 | 46.01 | 50.57 | 46.01 | 50.42 | 1,441,280 | +4.45(+9.67%) |
Oct 14, 2015 | 44.79 | 46.82 | 44.02 | 45.97 | 780,572 | +1.83(+4.15%) |
Oct 13, 2015 | 47.83 | 48.39 | 43.99 | 44.14 | 1,091,581 | -3.70(-7.74%) |
Oct 12, 2015 | 49.66 | 49.87 | 47.67 | 47.85 | 1,003,088 | -1.82(-3.66%) |
Oct 09, 2015 | 47.22 | 50.05 | 46.98 | 49.66 | 3,109,923 | +2.44(+5.17%) |
Oct 08, 2015 | 43.96 | 47.24 | 43.70 | 47.22 | 1,926,863 | +3.17(+7.19%) |
Oct 07, 2015 | 37.90 | 44.11 | 37.90 | 44.05 | 2,731,860 | +6.61(+17.66%) |
Oct 06, 2015 | 37.78 | 38.40 | 37.04 | 37.44 | 657,682 | -0.30(-0.80%) |
Oct 05, 2015 | 35.82 | 37.95 | 35.48 | 37.74 | 874,180 | +1.92(+5.36%) |
Oct 02, 2015 | 33.56 | 35.84 | 33.18 | 35.82 | 878,840 | +1.87(+5.52%) |
Oct 01, 2015 | 34.20 | 34.61 | 33.11 | 33.95 | 1,025,243 | -0.19(-0.55%) |
Sep 30, 2015 | 34.36 | 35.40 | 33.76 | 34.14 | 1,112,615 | +0.29(+0.84%) |
Sep 29, 2015 | 32.61 | 34.06 | 32.61 | 33.85 | 831,761 | +0.97(+2.95%) |
Sep 28, 2015 | 32.79 | 33.30 | 31.78 | 32.88 | 934,275 | -0.11(-0.32%) |
Sep 25, 2015 | 33.64 | 34.10 | 32.05 | 32.99 | 1,281,965 | -0.49(-1.46%) |
Sep 24, 2015 | 35.49 | 35.64 | 33.33 | 33.48 | 1,382,074 | -2.29(-6.40%) |
Sep 23, 2015 | 36.86 | 37.19 | 35.70 | 35.76 | 1,063,138 | -0.82(-2.25%) |
Sep 22, 2015 | 37.10 | 37.66 | 36.30 | 36.59 | 726,125 | -1.13(-3.00%) |
Sep 21, 2015 | 38.87 | 38.87 | 37.53 | 37.72 | 516,860 | -0.94(-2.44%) |
Sep 18, 2015 | 38.40 | 39.19 | 38.06 | 38.66 | 903,271 | -0.18(-0.46%) |
Sep 17, 2015 | 37.38 | 39.62 | 37.38 | 38.84 | 1,662,582 | +1.55(+4.17%) |
Sep 16, 2015 | 36.98 | 37.51 | 36.88 | 37.29 | 1,143,660 | +0.23(+0.61%) |
Sep 15, 2015 | 36.53 | 37.84 | 36.39 | 37.06 | 937,527 | +0.42(+1.16%) |
Sep 14, 2015 | 36.74 | 36.88 | 34.71 | 36.64 | 1,234,266 | +0.00(+0.00%) |
Sep 11, 2015 | 37.57 | 38.08 | 35.57 | 36.64 | 1,392,027 | -0.88(-2.34%) |
Sep 10, 2015 | 38.27 | 38.44 | 37.33 | 37.51 | 1,314,704 | -0.75(-1.96%) |
Sep 09, 2015 | 39.87 | 40.04 | 38.23 | 38.26 | 996,557 | -1.22(-3.09%) |
Sep 08, 2015 | 40.44 | 40.44 | 39.19 | 39.48 | 901,587 | -0.15(-0.39%) |
Sep 04, 2015 | 39.31 | 39.64 | 39.64 | 39.64 | 1,027,118 | -0.17(-0.43%) |
Sep 03, 2015 | 40.67 | 41.12 | 39.74 | 39.81 | 1,058,969 | -0.81(-2.00%) |
Sep 02, 2015 | 40.84 | 41.18 | 40.09 | 40.62 | 965,127 | +0.27(+0.67%) |
Sep 01, 2015 | 41.70 | 42.07 | 40.07 | 40.36 | 959,057 | -1.38(-3.32%) |
Aug 31, 2015 | 42.33 | 43.47 | 41.61 | 41.74 | 1,009,646 | -0.68(-1.61%) |
Aug 28, 2015 | 41.16 | 43.02 | 41.15 | 42.42 | 1,030,714 | +1.40(+3.41%) |
Aug 27, 2015 | 39.90 | 41.37 | 39.90 | 41.02 | 1,344,616 | +1.45(+3.66%) |
Aug 26, 2015 | 40.67 | 42.02 | 38.72 | 39.57 | 1,140,714 | +0.01(+0.02%) |
Aug 25, 2015 | 42.22 | 42.58 | 39.55 | 39.57 | 1,280,001 | -1.54(-3.74%) |
Aug 24, 2015 | 41.26 | 43.53 | 40.61 | 41.10 | 1,157,800 | -2.18(-5.03%) |
Aug 21, 2015 | 44.46 | 44.92 | 43.16 | 43.28 | 1,887,884 | -1.78(-3.96%) |
Aug 20, 2015 | 45.58 | 46.21 | 44.83 | 45.06 | 961,758 | -0.78(-1.69%) |
Aug 19, 2015 | 47.90 | 47.90 | 45.78 | 45.84 | 1,571,402 | -2.14(-4.45%) |
Aug 18, 2015 | 48.43 | 48.65 | 47.71 | 47.98 | 766,951 | -0.78(-1.61%) |
Aug 17, 2015 | 48.82 | 49.53 | 48.39 | 48.76 | 1,268,407 | -0.86(-1.74%) |
Aug 14, 2015 | 50.82 | 51.47 | 48.99 | 49.63 | 2,214,598 | -1.28(-2.52%) |
Aug 13, 2015 | 52.98 | 53.28 | 50.26 | 50.91 | 4,997,721 | -7.70(-13.14%) |
Aug 12, 2015 | 58.83 | 59.22 | 57.88 | 58.61 | 904,103 | -0.59(-1.00%) |
Aug 11, 2015 | 60.77 | 60.90 | 58.81 | 59.20 | 645,658 | -2.18(-3.55%) |
Aug 10, 2015 | 61.27 | 62.05 | 61.15 | 61.37 | 647,277 | +0.48(+0.79%) |
Aug 07, 2015 | 60.69 | 61.77 | 60.47 | 60.89 | 331,549 | +0.20(+0.33%) |
Aug 06, 2015 | 60.51 | 61.40 | 60.10 | 60.69 | 384,227 | -0.02(-0.03%) |
Aug 05, 2015 | 61.05 | 62.47 | 60.58 | 60.71 | 468,888 | -0.28(-0.46%) |
Aug 04, 2015 | 59.53 | 61.05 | 59.52 | 60.99 | 418,676 | +0.24(+0.40%) |