Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 45.75 | 46.84 | 45.34 | 45.97 | 333,199 | +0.14(+0.31%) |
Oct 29, 2015 | 46.78 | 47.20 | 45.65 | 45.83 | 448,819 | -1.20(-2.55%) |
Oct 28, 2015 | 44.76 | 47.08 | 44.09 | 47.03 | 740,688 | +2.33(+5.21%) |
Oct 27, 2015 | 43.81 | 44.73 | 43.77 | 44.70 | 452,421 | +0.81(+1.85%) |
Oct 26, 2015 | 43.22 | 44.33 | 42.69 | 43.89 | 249,132 | +0.31(+0.71%) |
Oct 23, 2015 | 41.56 | 43.83 | 41.19 | 43.58 | 362,857 | +2.53(+6.16%) |
Oct 22, 2015 | 40.60 | 41.21 | 39.45 | 41.05 | 436,584 | +0.62(+1.53%) |
Oct 21, 2015 | 42.63 | 43.01 | 39.70 | 40.43 | 666,702 | -1.92(-4.53%) |
Oct 20, 2015 | 43.93 | 43.94 | 41.83 | 42.35 | 325,568 | -1.59(-3.62%) |
Oct 19, 2015 | 44.53 | 44.83 | 43.25 | 43.94 | 302,802 | -0.93(-2.07%) |
Oct 16, 2015 | 44.36 | 45.05 | 44.01 | 44.87 | 442,089 | +0.77(+1.75%) |
Oct 15, 2015 | 43.11 | 44.13 | 42.73 | 44.10 | 477,837 | +0.98(+2.27%) |
Oct 14, 2015 | 43.41 | 43.83 | 42.19 | 43.12 | 585,170 | -0.30(-0.69%) |
Oct 13, 2015 | 43.50 | 44.72 | 43.19 | 43.42 | 355,804 | -0.47(-1.07%) |
Oct 12, 2015 | 43.49 | 44.92 | 43.24 | 43.89 | 345,472 | +0.66(+1.53%) |
Oct 09, 2015 | 43.40 | 44.12 | 42.62 | 43.23 | 356,884 | -0.03(-0.07%) |
Oct 08, 2015 | 43.16 | 43.63 | 41.79 | 43.26 | 540,689 | -0.08(-0.18%) |
Oct 07, 2015 | 44.84 | 44.94 | 42.70 | 43.34 | 598,129 | -1.29(-2.89%) |
Oct 06, 2015 | 44.38 | 45.40 | 43.43 | 44.63 | 722,277 | +0.14(+0.31%) |
Oct 05, 2015 | 44.05 | 46.09 | 44.05 | 44.49 | 701,685 | +1.12(+2.58%) |
Oct 02, 2015 | 39.72 | 43.50 | 39.51 | 43.37 | 632,793 | +2.99(+7.40%) |
Oct 01, 2015 | 39.70 | 40.90 | 39.21 | 40.38 | 463,810 | +0.70(+1.76%) |
Sep 30, 2015 | 39.80 | 40.47 | 38.78 | 39.68 | 632,254 | +0.11(+0.28%) |
Sep 29, 2015 | 41.00 | 41.99 | 38.55 | 39.57 | 554,510 | -1.26(-3.09%) |
Sep 28, 2015 | 43.88 | 44.37 | 39.40 | 40.83 | 743,556 | -3.59(-8.08%) |
Sep 25, 2015 | 44.71 | 44.89 | 43.49 | 44.42 | 624,423 | +0.26(+0.59%) |
Sep 24, 2015 | 43.84 | 44.27 | 42.80 | 44.16 | 302,325 | -0.11(-0.25%) |
Sep 23, 2015 | 44.53 | 45.84 | 43.95 | 44.27 | 244,337 | +0.21(+0.48%) |
Sep 22, 2015 | 44.17 | 45.13 | 43.56 | 44.06 | 363,312 | -0.92(-2.05%) |
Sep 21, 2015 | 47.46 | 47.67 | 44.10 | 44.98 | 492,394 | -1.97(-4.20%) |
Sep 18, 2015 | 48.13 | 48.65 | 46.86 | 46.95 | 894,491 | -1.83(-3.75%) |
Sep 17, 2015 | 46.90 | 49.47 | 46.90 | 48.78 | 323,173 | +1.74(+3.70%) |
Sep 16, 2015 | 46.85 | 47.34 | 46.17 | 47.04 | 217,170 | +0.02(+0.04%) |
Sep 15, 2015 | 47.34 | 47.91 | 46.84 | 47.02 | 441,815 | -0.22(-0.47%) |
Sep 14, 2015 | 46.10 | 47.34 | 45.39 | 47.24 | 375,770 | +1.10(+2.38%) |
Sep 11, 2015 | 44.67 | 46.16 | 44.49 | 46.14 | 276,660 | +1.14(+2.53%) |
Sep 10, 2015 | 44.11 | 45.15 | 43.92 | 45.00 | 300,726 | +0.86(+1.95%) |
Sep 09, 2015 | 45.85 | 45.96 | 44.07 | 44.14 | 363,975 | -1.30(-2.86%) |
Sep 08, 2015 | 44.53 | 45.61 | 43.65 | 45.44 | 450,679 | +1.80(+4.12%) |
Sep 04, 2015 | 43.70 | 43.64 | 43.64 | 43.64 | 408,900 | -0.69(-1.56%) |
Sep 03, 2015 | 46.30 | 46.76 | 44.19 | 44.33 | 385,465 | -1.63(-3.55%) |
Sep 02, 2015 | 47.10 | 47.10 | 44.69 | 45.96 | 429,203 | -0.47(-1.01%) |
Sep 01, 2015 | 46.57 | 47.12 | 45.71 | 46.43 | 568,608 | -1.38(-2.89%) |
Aug 31, 2015 | 47.35 | 48.38 | 47.16 | 47.81 | 477,304 | -0.05(-0.10%) |
Aug 28, 2015 | 47.76 | 48.45 | 47.37 | 47.86 | 435,512 | -0.36(-0.75%) |
Aug 27, 2015 | 46.38 | 48.24 | 46.28 | 48.22 | 737,779 | +2.75(+6.05%) |
Aug 26, 2015 | 44.45 | 45.72 | 43.15 | 45.47 | 531,138 | +2.39(+5.55%) |
Aug 25, 2015 | 43.78 | 44.43 | 42.29 | 43.08 | 481,044 | +1.40(+3.36%) |
Aug 24, 2015 | 40.77 | 44.36 | 36.46 | 41.68 | 917,027 | -3.46(-7.67%) |
Aug 21, 2015 | 46.57 | 47.45 | 44.90 | 45.14 | 636,098 | -2.56(-5.37%) |
Aug 20, 2015 | 48.51 | 49.29 | 47.62 | 47.70 | 316,430 | -1.61(-3.27%) |
Aug 19, 2015 | 48.87 | 49.60 | 48.41 | 49.31 | 257,187 | -0.20(-0.40%) |
Aug 18, 2015 | 50.24 | 50.77 | 49.25 | 49.51 | 249,900 | -0.67(-1.34%) |
Aug 17, 2015 | 48.93 | 50.23 | 48.32 | 50.18 | 294,600 | +1.13(+2.30%) |
Aug 14, 2015 | 49.67 | 50.07 | 47.77 | 49.05 | 328,464 | -0.65(-1.31%) |
Aug 13, 2015 | 49.49 | 50.33 | 49.11 | 49.70 | 363,907 | +0.55(+1.12%) |
Aug 12, 2015 | 49.58 | 49.63 | 46.60 | 49.15 | 559,940 | -0.79(-1.58%) |
Aug 11, 2015 | 50.53 | 51.22 | 49.17 | 49.94 | 294,400 | -1.19(-2.33%) |
Aug 10, 2015 | 51.20 | 51.87 | 49.69 | 51.13 | 589,841 | +0.81(+1.61%) |
Aug 07, 2015 | 49.61 | 51.35 | 49.12 | 50.32 | 603,401 | +0.32(+0.64%) |
Aug 06, 2015 | 53.86 | 53.99 | 48.84 | 50.00 | 688,098 | -3.82(-7.10%) |
Aug 05, 2015 | 52.36 | 54.60 | 52.28 | 53.82 | 655,091 | +1.72(+3.30%) |
Aug 04, 2015 | 49.78 | 53.16 | 49.55 | 52.10 | 761,780 | +2.38(+4.79%) |