Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 57.41 | 58.19 | 55.71 | 57.93 | 292,873 | +0.64(+1.12%) |
Oct 29, 2015 | 57.70 | 58.37 | 56.95 | 57.29 | 299,280 | -1.16(-1.98%) |
Oct 28, 2015 | 57.54 | 58.49 | 57.03 | 58.45 | 383,910 | +1.23(+2.14%) |
Oct 27, 2015 | 57.76 | 58.09 | 54.99 | 57.23 | 932,540 | +3.62(+6.75%) |
Oct 26, 2015 | 53.83 | 54.52 | 53.33 | 53.61 | 420,884 | -0.91(-1.67%) |
Oct 23, 2015 | 54.02 | 54.98 | 53.02 | 54.52 | 365,227 | +0.92(+1.71%) |
Oct 22, 2015 | 52.45 | 53.97 | 52.06 | 53.60 | 312,713 | +1.76(+3.40%) |
Oct 21, 2015 | 53.35 | 53.61 | 51.76 | 51.84 | 362,002 | -1.15(-2.17%) |
Oct 20, 2015 | 53.22 | 53.65 | 52.68 | 52.99 | 401,284 | -0.32(-0.61%) |
Oct 19, 2015 | 52.82 | 53.67 | 52.66 | 53.31 | 407,218 | +0.45(+0.86%) |
Oct 16, 2015 | 53.09 | 53.53 | 52.35 | 52.86 | 470,300 | -0.20(-0.38%) |
Oct 15, 2015 | 52.44 | 53.45 | 52.11 | 53.06 | 450,870 | +0.83(+1.58%) |
Oct 14, 2015 | 50.62 | 53.07 | 50.62 | 52.24 | 636,255 | +1.68(+3.32%) |
Oct 13, 2015 | 50.91 | 51.50 | 50.56 | 50.56 | 211,597 | -0.67(-1.30%) |
Oct 12, 2015 | 51.17 | 51.51 | 50.68 | 51.22 | 109,147 | +0.19(+0.36%) |
Oct 09, 2015 | 51.42 | 51.59 | 50.95 | 51.04 | 172,432 | -0.29(-0.56%) |
Oct 08, 2015 | 50.92 | 51.46 | 50.31 | 51.33 | 441,589 | +0.28(+0.55%) |
Oct 07, 2015 | 50.66 | 51.49 | 50.55 | 51.05 | 598,448 | +0.76(+1.51%) |
Oct 06, 2015 | 52.53 | 52.53 | 49.26 | 50.29 | 558,030 | +0.87(+1.77%) |
Oct 05, 2015 | 48.26 | 49.82 | 45.72 | 49.41 | 456,428 | +1.59(+3.32%) |
Oct 02, 2015 | 46.33 | 47.86 | 45.89 | 47.83 | 242,267 | +1.03(+2.20%) |
Oct 01, 2015 | 47.42 | 47.48 | 45.73 | 46.80 | 336,200 | -0.72(-1.52%) |
Sep 30, 2015 | 46.57 | 47.59 | 46.56 | 47.52 | 339,361 | +1.54(+3.35%) |
Sep 29, 2015 | 45.70 | 46.14 | 45.25 | 45.98 | 370,951 | +0.32(+0.71%) |
Sep 28, 2015 | 46.47 | 46.58 | 45.66 | 45.66 | 212,530 | -1.03(-2.21%) |
Sep 25, 2015 | 46.12 | 46.96 | 45.69 | 46.69 | 390,602 | +1.04(+2.29%) |
Sep 24, 2015 | 45.09 | 45.74 | 44.32 | 45.64 | 284,296 | +0.12(+0.26%) |
Sep 23, 2015 | 45.84 | 46.26 | 45.45 | 45.52 | 193,777 | +0.00(+0.00%) |
Sep 22, 2015 | 46.20 | 46.20 | 45.30 | 45.52 | 267,903 | -1.00(-2.15%) |
Sep 21, 2015 | 47.08 | 47.61 | 46.48 | 46.52 | 185,660 | -0.11(-0.24%) |
Sep 18, 2015 | 46.50 | 47.06 | 46.36 | 46.63 | 479,935 | -0.67(-1.41%) |
Sep 17, 2015 | 47.03 | 47.84 | 46.96 | 47.30 | 259,281 | +0.12(+0.25%) |
Sep 16, 2015 | 47.55 | 47.59 | 46.90 | 47.18 | 254,517 | -0.09(-0.20%) |
Sep 15, 2015 | 46.76 | 47.43 | 46.61 | 47.27 | 256,092 | +0.52(+1.11%) |
Sep 14, 2015 | 47.32 | 47.56 | 46.31 | 46.75 | 576,621 | -0.05(-0.10%) |
Sep 11, 2015 | 46.05 | 47.28 | 45.67 | 46.80 | 329,022 | +0.86(+1.87%) |
Sep 10, 2015 | 46.08 | 46.67 | 45.38 | 45.94 | 176,829 | +0.03(+0.06%) |
Sep 09, 2015 | 46.70 | 47.37 | 45.84 | 45.91 | 220,958 | -0.48(-1.04%) |
Sep 08, 2015 | 45.69 | 46.62 | 45.06 | 46.39 | 240,607 | +1.81(+4.06%) |
Sep 04, 2015 | 44.20 | 44.58 | 44.58 | 44.58 | 170,260 | -0.28(-0.62%) |
Sep 03, 2015 | 44.49 | 46.56 | 44.22 | 44.86 | 283,901 | +0.54(+1.21%) |
Sep 02, 2015 | 43.85 | 44.32 | 43.36 | 44.32 | 244,507 | +1.13(+2.61%) |
Sep 01, 2015 | 43.40 | 44.45 | 43.04 | 43.19 | 342,392 | -1.27(-2.85%) |
Aug 31, 2015 | 44.34 | 44.92 | 44.07 | 44.46 | 209,711 | -0.32(-0.72%) |
Aug 28, 2015 | 44.38 | 44.95 | 44.26 | 44.78 | 182,458 | +0.10(+0.23%) |
Aug 27, 2015 | 44.14 | 44.84 | 43.42 | 44.68 | 352,156 | +1.07(+2.46%) |
Aug 26, 2015 | 42.85 | 43.68 | 41.99 | 43.61 | 217,833 | +1.75(+4.17%) |
Aug 25, 2015 | 43.51 | 43.51 | 41.80 | 41.86 | 250,234 | -0.20(-0.48%) |
Aug 24, 2015 | 40.94 | 44.46 | 37.67 | 42.06 | 549,050 | -1.31(-3.03%) |
Aug 21, 2015 | 43.12 | 44.49 | 41.61 | 43.38 | 428,484 | -0.63(-1.43%) |
Aug 20, 2015 | 45.27 | 45.42 | 43.97 | 44.00 | 322,712 | -1.74(-3.80%) |
Aug 19, 2015 | 46.11 | 46.36 | 45.34 | 45.74 | 233,241 | -0.55(-1.18%) |
Aug 18, 2015 | 47.41 | 47.41 | 45.78 | 46.29 | 316,605 | -1.25(-2.63%) |
Aug 17, 2015 | 46.76 | 47.54 | 46.50 | 47.54 | 165,032 | +0.49(+1.04%) |
Aug 14, 2015 | 46.74 | 47.08 | 46.15 | 47.05 | 169,570 | +0.16(+0.34%) |
Aug 13, 2015 | 47.27 | 47.50 | 46.66 | 46.89 | 253,259 | -0.43(-0.90%) |
Aug 12, 2015 | 46.32 | 47.37 | 45.80 | 47.31 | 294,460 | +0.32(+0.69%) |
Aug 11, 2015 | 47.98 | 48.02 | 46.75 | 46.99 | 194,044 | -1.19(-2.48%) |
Aug 10, 2015 | 47.43 | 48.74 | 47.43 | 48.18 | 253,313 | +0.73(+1.54%) |
Aug 07, 2015 | 46.73 | 47.49 | 46.48 | 47.45 | 202,302 | +0.39(+0.83%) |
Aug 06, 2015 | 47.46 | 47.46 | 46.04 | 47.06 | 263,851 | -0.32(-0.68%) |
Aug 05, 2015 | 46.57 | 47.81 | 46.46 | 47.39 | 176,727 | +0.69(+1.48%) |
Aug 04, 2015 | 47.11 | 47.34 | 46.36 | 46.69 | 248,608 | -0.58(-1.23%) |