Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 47.04 | 47.47 | 46.43 | 47.04 | 434,138 | +0.06(+0.13%) |
Oct 29, 2015 | 46.36 | 47.53 | 46.24 | 46.98 | 366,487 | +0.37(+0.79%) |
Oct 28, 2015 | 46.43 | 47.41 | 46.27 | 46.61 | 525,352 | +0.25(+0.53%) |
Oct 27, 2015 | 47.53 | 47.90 | 45.96 | 46.36 | 592,779 | -1.66(-3.46%) |
Oct 26, 2015 | 50.24 | 50.86 | 47.47 | 48.03 | 368,946 | -2.34(-4.65%) |
Oct 23, 2015 | 50.37 | 50.80 | 49.32 | 50.37 | 164,175 | +0.00(+0.00%) |
Oct 22, 2015 | 50.49 | 51.35 | 49.50 | 50.37 | 236,804 | +0.25(+0.49%) |
Oct 21, 2015 | 51.78 | 52.52 | 50.12 | 50.12 | 343,257 | -1.54(-2.98%) |
Oct 20, 2015 | 50.06 | 52.03 | 49.94 | 51.66 | 484,661 | +1.48(+2.94%) |
Oct 19, 2015 | 50.74 | 50.74 | 49.13 | 50.18 | 399,271 | -0.49(-0.97%) |
Oct 16, 2015 | 49.75 | 51.23 | 49.50 | 50.67 | 504,242 | +1.91(+3.91%) |
Oct 15, 2015 | 47.47 | 48.83 | 47.23 | 48.77 | 257,749 | +1.29(+2.72%) |
Oct 14, 2015 | 47.29 | 47.96 | 46.18 | 47.47 | 200,502 | +0.37(+0.78%) |
Oct 13, 2015 | 48.15 | 49.92 | 46.98 | 47.10 | 468,290 | -1.04(-2.17%) |
Oct 12, 2015 | 47.35 | 48.33 | 46.80 | 48.15 | 239,802 | +0.98(+2.08%) |
Oct 09, 2015 | 47.78 | 48.76 | 46.98 | 47.16 | 313,732 | +0.06(+0.13%) |
Oct 08, 2015 | 46.61 | 47.53 | 45.88 | 47.10 | 297,109 | +0.43(+0.92%) |
Oct 07, 2015 | 47.04 | 47.41 | 45.14 | 46.67 | 659,092 | -0.18(-0.39%) |
Oct 06, 2015 | 46.24 | 47.23 | 45.14 | 46.86 | 453,264 | +0.61(+1.33%) |
Oct 05, 2015 | 44.71 | 46.49 | 44.65 | 46.24 | 533,832 | +1.90(+4.29%) |
Oct 02, 2015 | 42.75 | 44.65 | 42.50 | 44.34 | 351,938 | +1.04(+2.41%) |
Oct 01, 2015 | 41.77 | 43.79 | 41.40 | 43.30 | 316,266 | +0.98(+2.32%) |
Sep 30, 2015 | 40.97 | 42.32 | 40.91 | 42.32 | 252,923 | +1.59(+3.92%) |
Sep 29, 2015 | 41.40 | 42.07 | 40.45 | 40.72 | 179,943 | -0.61(-1.48%) |
Sep 28, 2015 | 41.52 | 42.20 | 40.60 | 41.34 | 341,990 | -0.12(-0.30%) |
Sep 25, 2015 | 42.32 | 42.69 | 41.09 | 41.46 | 267,762 | -0.37(-0.88%) |
Sep 24, 2015 | 41.77 | 42.56 | 41.15 | 41.83 | 296,183 | -0.49(-1.16%) |
Sep 23, 2015 | 42.56 | 42.93 | 41.46 | 42.32 | 276,206 | -0.31(-0.72%) |
Sep 22, 2015 | 41.77 | 43.18 | 41.40 | 42.63 | 249,529 | +0.12(+0.29%) |
Sep 21, 2015 | 42.93 | 43.79 | 42.23 | 42.50 | 265,660 | -0.25(-0.57%) |
Sep 18, 2015 | 41.89 | 43.55 | 41.15 | 42.75 | 423,009 | +0.31(+0.72%) |
Sep 17, 2015 | 41.09 | 42.93 | 40.79 | 42.44 | 469,746 | +1.47(+3.59%) |
Sep 16, 2015 | 39.87 | 41.61 | 39.74 | 40.97 | 277,355 | +1.23(+3.09%) |
Sep 15, 2015 | 39.31 | 40.11 | 39.13 | 39.74 | 177,850 | +0.37(+0.93%) |
Sep 14, 2015 | 39.50 | 39.99 | 38.33 | 39.38 | 154,944 | -0.12(-0.31%) |
Sep 11, 2015 | 39.38 | 40.17 | 39.01 | 39.50 | 173,747 | -0.18(-0.46%) |
Sep 10, 2015 | 39.74 | 39.87 | 38.61 | 39.68 | 180,137 | -0.06(-0.15%) |
Sep 09, 2015 | 39.68 | 40.23 | 39.13 | 39.74 | 404,558 | +0.67(+1.73%) |
Sep 08, 2015 | 39.38 | 40.17 | 38.46 | 39.07 | 263,396 | +0.12(+0.32%) |
Sep 04, 2015 | 37.66 | 38.95 | 38.95 | 38.95 | 574,562 | +1.41(+3.76%) |
Sep 03, 2015 | 37.35 | 38.15 | 36.62 | 37.54 | 356,359 | +1.23(+3.38%) |
Sep 02, 2015 | 35.27 | 36.37 | 34.96 | 36.31 | 235,070 | +1.53(+4.41%) |
Sep 01, 2015 | 35.33 | 36.03 | 34.53 | 34.78 | 329,301 | -1.29(-3.57%) |
Aug 31, 2015 | 36.86 | 37.41 | 36.06 | 36.06 | 361,106 | -1.23(-3.29%) |
Aug 28, 2015 | 37.35 | 37.90 | 36.68 | 37.29 | 195,788 | -0.12(-0.33%) |
Aug 27, 2015 | 37.04 | 38.09 | 36.49 | 37.41 | 287,411 | +0.67(+1.84%) |
Aug 26, 2015 | 36.86 | 37.66 | 35.08 | 36.74 | 334,351 | +0.25(+0.67%) |
Aug 25, 2015 | 35.45 | 37.54 | 35.05 | 36.49 | 341,161 | +2.76(+8.18%) |
Aug 24, 2015 | 35.33 | 35.94 | 29.93 | 33.73 | 373,016 | -3.56(-9.54%) |
Aug 21, 2015 | 36.06 | 39.19 | 36.06 | 37.29 | 293,357 | -0.18(-0.49%) |
Aug 20, 2015 | 38.46 | 38.58 | 36.55 | 37.47 | 355,938 | -0.98(-2.55%) |
Aug 19, 2015 | 40.54 | 40.54 | 37.96 | 38.46 | 332,755 | -2.15(-5.29%) |
Aug 18, 2015 | 42.13 | 42.81 | 40.48 | 40.60 | 351,387 | -1.53(-3.64%) |
Aug 17, 2015 | 41.46 | 42.99 | 41.34 | 42.13 | 200,625 | +0.67(+1.63%) |
Aug 14, 2015 | 41.95 | 42.13 | 40.79 | 41.46 | 155,754 | -0.25(-0.59%) |
Aug 13, 2015 | 40.30 | 42.01 | 40.30 | 41.71 | 215,258 | +1.04(+2.56%) |
Aug 12, 2015 | 41.58 | 41.64 | 39.38 | 40.66 | 327,463 | -1.59(-3.77%) |
Aug 11, 2015 | 42.87 | 42.99 | 41.34 | 42.26 | 210,300 | -0.92(-2.13%) |
Aug 10, 2015 | 44.04 | 44.71 | 42.81 | 43.18 | 281,667 | -0.74(-1.68%) |
Aug 07, 2015 | 44.16 | 44.53 | 43.55 | 43.91 | 288,816 | -0.12(-0.28%) |
Aug 06, 2015 | 41.77 | 45.20 | 41.77 | 44.04 | 499,490 | +1.41(+3.31%) |
Aug 05, 2015 | 42.99 | 43.05 | 41.89 | 42.63 | 366,245 | +0.74(+1.76%) |
Aug 04, 2015 | 42.93 | 43.67 | 41.40 | 41.89 | 224,388 | -1.17(-2.71%) |