Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 53.25 | 53.88 | 51.98 | 53.50 | 915,203 | +0.54(+1.02%) |
Oct 29, 2015 | 52.42 | 53.54 | 52.42 | 52.96 | 371,271 | +0.10(+0.18%) |
Oct 28, 2015 | 50.69 | 53.01 | 50.44 | 52.86 | 997,484 | +2.25(+4.46%) |
Oct 27, 2015 | 51.55 | 52.05 | 50.01 | 50.61 | 974,268 | -2.17(-4.10%) |
Oct 26, 2015 | 53.15 | 53.26 | 52.50 | 52.77 | 699,124 | -0.43(-0.82%) |
Oct 23, 2015 | 54.06 | 54.30 | 52.92 | 53.21 | 798,679 | -0.73(-1.35%) |
Oct 22, 2015 | 52.23 | 54.08 | 52.16 | 53.94 | 1,065,450 | +2.31(+4.47%) |
Oct 21, 2015 | 52.77 | 53.19 | 51.57 | 51.63 | 517,439 | -1.02(-1.94%) |
Oct 20, 2015 | 52.22 | 53.56 | 51.83 | 52.65 | 601,880 | +0.43(+0.82%) |
Oct 19, 2015 | 52.54 | 53.49 | 51.99 | 52.22 | 478,073 | -0.99(-1.85%) |
Oct 16, 2015 | 53.14 | 53.37 | 52.27 | 53.21 | 678,492 | +0.25(+0.47%) |
Oct 15, 2015 | 52.82 | 53.03 | 51.60 | 52.96 | 633,996 | +0.10(+0.18%) |
Oct 14, 2015 | 52.17 | 53.08 | 51.91 | 52.86 | 741,555 | +0.56(+1.07%) |
Oct 13, 2015 | 51.47 | 53.07 | 50.87 | 52.30 | 867,598 | +0.12(+0.22%) |
Oct 12, 2015 | 53.08 | 53.11 | 51.65 | 52.19 | 728,954 | -0.73(-1.38%) |
Oct 09, 2015 | 54.20 | 54.62 | 52.69 | 52.92 | 1,105,342 | -1.03(-1.91%) |
Oct 08, 2015 | 52.71 | 54.26 | 52.27 | 53.95 | 1,303,489 | +1.50(+2.86%) |
Oct 07, 2015 | 51.47 | 52.97 | 51.18 | 52.45 | 1,818,777 | +1.25(+2.44%) |
Oct 06, 2015 | 49.47 | 52.00 | 49.45 | 51.19 | 1,735,081 | +1.68(+3.39%) |
Oct 05, 2015 | 48.84 | 50.05 | 48.84 | 49.52 | 965,331 | +1.40(+2.92%) |
Oct 02, 2015 | 46.44 | 48.12 | 45.95 | 48.11 | 917,125 | +1.15(+2.46%) |
Oct 01, 2015 | 46.07 | 47.40 | 45.54 | 46.96 | 895,357 | +0.90(+1.95%) |
Sep 30, 2015 | 45.07 | 46.26 | 44.74 | 46.06 | 1,444,102 | +1.70(+3.84%) |
Sep 29, 2015 | 44.24 | 45.07 | 43.73 | 44.36 | 1,002,185 | +0.13(+0.30%) |
Sep 28, 2015 | 46.34 | 46.44 | 44.08 | 44.23 | 1,412,012 | -2.80(-5.95%) |
Sep 25, 2015 | 47.44 | 47.71 | 46.58 | 47.02 | 900,942 | +0.29(+0.63%) |
Sep 24, 2015 | 45.54 | 46.92 | 45.01 | 46.73 | 947,878 | +0.45(+0.98%) |
Sep 23, 2015 | 48.48 | 48.61 | 46.25 | 46.28 | 1,108,642 | -2.28(-4.70%) |
Sep 22, 2015 | 47.94 | 49.39 | 47.81 | 48.56 | 1,789,902 | -0.89(-1.80%) |
Sep 21, 2015 | 47.14 | 49.50 | 46.55 | 49.45 | 2,362,283 | +3.19(+6.89%) |
Sep 18, 2015 | 45.10 | 46.51 | 44.83 | 46.26 | 2,281,052 | +0.54(+1.18%) |
Sep 17, 2015 | 44.80 | 46.75 | 44.80 | 45.72 | 1,144,986 | -1.06(-2.26%) |
Sep 16, 2015 | 45.27 | 47.24 | 45.09 | 46.77 | 1,419,855 | +1.93(+4.30%) |
Sep 15, 2015 | 44.89 | 45.58 | 44.79 | 44.85 | 612,270 | -0.08(-0.18%) |
Sep 14, 2015 | 45.52 | 45.58 | 44.63 | 44.93 | 1,162,420 | -0.59(-1.31%) |
Sep 11, 2015 | 45.30 | 45.80 | 44.60 | 45.52 | 1,035,795 | -0.11(-0.23%) |
Sep 10, 2015 | 46.57 | 47.14 | 45.46 | 45.63 | 1,480,433 | -0.77(-1.66%) |
Sep 09, 2015 | 46.73 | 47.75 | 46.27 | 46.40 | 1,251,754 | +0.61(+1.34%) |
Sep 08, 2015 | 45.42 | 45.99 | 45.42 | 45.79 | 907,687 | +0.82(+1.82%) |
Sep 04, 2015 | 45.34 | 44.97 | 44.97 | 44.97 | 1,408,333 | -0.83(-1.82%) |
Sep 03, 2015 | 45.97 | 47.10 | 45.38 | 45.81 | 1,307,337 | -0.21(-0.46%) |
Sep 02, 2015 | 46.65 | 46.92 | 45.25 | 46.02 | 1,029,846 | +0.05(+0.10%) |
Sep 01, 2015 | 47.14 | 47.87 | 45.77 | 45.97 | 1,032,112 | -2.88(-5.90%) |
Aug 31, 2015 | 47.94 | 49.28 | 47.16 | 48.86 | 741,760 | +0.43(+0.90%) |
Aug 28, 2015 | 48.17 | 49.61 | 47.78 | 48.42 | 873,517 | +0.11(+0.22%) |
Aug 27, 2015 | 47.60 | 49.10 | 47.21 | 48.32 | 949,277 | +1.79(+3.84%) |
Aug 26, 2015 | 45.61 | 46.85 | 45.61 | 46.53 | 711,147 | +1.37(+3.04%) |
Aug 25, 2015 | 47.96 | 47.96 | 45.16 | 45.16 | 1,166,259 | -1.12(-2.43%) |
Aug 24, 2015 | 44.24 | 48.60 | 44.24 | 46.28 | 1,095,433 | -2.10(-4.33%) |
Aug 21, 2015 | 49.45 | 49.45 | 48.36 | 48.38 | 766,294 | -1.57(-3.15%) |
Aug 20, 2015 | 50.93 | 51.27 | 49.72 | 49.95 | 1,264,820 | -1.02(-2.00%) |
Aug 19, 2015 | 51.41 | 51.79 | 49.95 | 50.97 | 1,694,614 | -0.88(-1.69%) |
Aug 18, 2015 | 53.27 | 53.32 | 51.52 | 51.85 | 1,288,713 | -1.52(-2.85%) |
Aug 17, 2015 | 53.11 | 53.42 | 52.16 | 53.37 | 595,579 | -0.01(-0.02%) |
Aug 14, 2015 | 54.48 | 54.85 | 52.94 | 53.38 | 752,337 | -0.89(-1.65%) |
Aug 13, 2015 | 55.85 | 55.85 | 54.22 | 54.27 | 545,425 | -1.37(-2.46%) |
Aug 12, 2015 | 54.44 | 55.93 | 53.83 | 55.64 | 1,078,582 | +0.88(+1.60%) |
Aug 11, 2015 | 55.99 | 56.15 | 54.16 | 54.77 | 1,040,703 | -2.22(-3.90%) |
Aug 10, 2015 | 54.93 | 57.28 | 54.85 | 56.99 | 1,086,419 | +1.29(+2.32%) |
Aug 07, 2015 | 57.74 | 58.30 | 55.65 | 55.70 | 778,582 | -2.21(-3.82%) |
Aug 06, 2015 | 58.53 | 59.44 | 57.81 | 57.91 | 853,379 | -0.66(-1.13%) |
Aug 05, 2015 | 58.69 | 59.48 | 58.23 | 58.57 | 852,624 | +0.58(+1.01%) |
Aug 04, 2015 | 56.54 | 60.05 | 56.54 | 57.99 | 1,235,826 | +3.28(+6.00%) |