Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 51.67 | 53.17 | 51.67 | 52.49 | 2,200,702 | +0.18(+0.34%) |
Oct 29, 2015 | 50.77 | 52.32 | 49.74 | 52.31 | 1,516,725 | +0.99(+1.93%) |
Oct 28, 2015 | 50.90 | 51.51 | 49.59 | 51.32 | 898,925 | +0.06(+0.12%) |
Oct 27, 2015 | 53.58 | 53.58 | 50.20 | 51.26 | 2,586,505 | -1.29(-2.45%) |
Oct 26, 2015 | 50.71 | 54.07 | 50.36 | 52.55 | 3,883,451 | +2.53(+5.06%) |
Oct 23, 2015 | 49.64 | 50.39 | 49.23 | 50.02 | 1,103,175 | +1.38(+2.84%) |
Oct 22, 2015 | 48.48 | 49.82 | 48.10 | 48.64 | 1,250,333 | -0.78(-1.58%) |
Oct 21, 2015 | 49.79 | 50.18 | 48.80 | 49.42 | 632,106 | -0.90(-1.79%) |
Oct 20, 2015 | 50.85 | 51.13 | 49.74 | 50.32 | 1,514,183 | -0.74(-1.45%) |
Oct 19, 2015 | 51.00 | 51.58 | 50.18 | 51.06 | 567,740 | -0.15(-0.29%) |
Oct 16, 2015 | 51.81 | 52.00 | 50.77 | 51.21 | 1,087,908 | +0.01(+0.02%) |
Oct 15, 2015 | 50.18 | 51.95 | 49.81 | 51.20 | 1,122,752 | +0.57(+1.13%) |
Oct 14, 2015 | 52.00 | 52.00 | 49.62 | 50.63 | 724,777 | -1.55(-2.97%) |
Oct 13, 2015 | 51.61 | 52.40 | 51.01 | 52.18 | 606,477 | +0.14(+0.27%) |
Oct 12, 2015 | 51.43 | 52.95 | 51.36 | 52.04 | 1,630,925 | +1.69(+3.36%) |
Oct 09, 2015 | 49.90 | 51.14 | 49.30 | 50.35 | 685,576 | +0.49(+0.98%) |
Oct 08, 2015 | 48.44 | 50.00 | 47.02 | 49.86 | 1,099,708 | +1.11(+2.28%) |
Oct 07, 2015 | 48.18 | 50.10 | 46.67 | 48.75 | 1,627,073 | -0.02(-0.04%) |
Oct 06, 2015 | 48.51 | 49.67 | 47.80 | 48.77 | 576,242 | +0.18(+0.37%) |
Oct 05, 2015 | 48.00 | 49.13 | 47.48 | 48.59 | 927,004 | +0.87(+1.82%) |
Oct 02, 2015 | 46.20 | 48.30 | 45.90 | 47.72 | 1,166,999 | +2.23(+4.90%) |
Oct 01, 2015 | 46.97 | 47.28 | 43.82 | 45.49 | 851,456 | -1.56(-3.32%) |
Sep 30, 2015 | 44.00 | 47.46 | 43.98 | 47.05 | 2,545,622 | +3.17(+7.22%) |
Sep 29, 2015 | 40.84 | 44.40 | 40.80 | 43.88 | 1,672,626 | +2.66(+6.45%) |
Sep 28, 2015 | 40.87 | 41.93 | 40.01 | 41.22 | 1,237,540 | -0.04(-0.10%) |
Sep 25, 2015 | 42.30 | 42.47 | 41.05 | 41.26 | 1,014,936 | -1.05(-2.48%) |
Sep 24, 2015 | 40.94 | 42.50 | 40.87 | 42.31 | 967,238 | +0.86(+2.07%) |
Sep 23, 2015 | 41.93 | 43.10 | 41.32 | 41.45 | 1,037,921 | -0.54(-1.29%) |
Sep 22, 2015 | 42.64 | 43.38 | 41.45 | 41.99 | 2,042,911 | -1.01(-2.35%) |
Sep 21, 2015 | 43.71 | 43.81 | 42.82 | 43.00 | 1,356,579 | -0.69(-1.58%) |
Sep 18, 2015 | 43.34 | 43.97 | 41.33 | 43.69 | 858,081 | +1.04(+2.44%) |
Sep 17, 2015 | 42.52 | 43.44 | 40.89 | 42.65 | 1,250,917 | -0.85(-1.95%) |
Sep 16, 2015 | 42.18 | 43.93 | 41.97 | 43.50 | 1,809,522 | +1.31(+3.11%) |
Sep 15, 2015 | 40.11 | 42.56 | 37.72 | 42.19 | 2,639,917 | +1.60(+3.94%) |
Sep 14, 2015 | 42.73 | 42.73 | 40.49 | 40.59 | 1,335,227 | -2.40(-5.58%) |
Sep 11, 2015 | 42.60 | 43.21 | 42.00 | 42.99 | 911,659 | +0.09(+0.21%) |
Sep 10, 2015 | 44.33 | 44.92 | 42.53 | 42.90 | 460,218 | -1.59(-3.57%) |
Sep 09, 2015 | 44.65 | 45.72 | 43.94 | 44.49 | 1,541,755 | +0.07(+0.16%) |
Sep 08, 2015 | 44.20 | 46.48 | 44.02 | 44.42 | 1,210,461 | +1.42(+3.30%) |
Sep 04, 2015 | 44.01 | 43.00 | 43.00 | 43.00 | 1,233,900 | -1.43(-3.22%) |
Sep 03, 2015 | 45.19 | 45.73 | 43.87 | 44.43 | 926,687 | -0.76(-1.68%) |
Sep 02, 2015 | 43.35 | 45.30 | 43.01 | 45.19 | 984,703 | +1.94(+4.49%) |
Sep 01, 2015 | 43.45 | 44.16 | 41.00 | 43.25 | 766,097 | -2.21(-4.86%) |
Aug 31, 2015 | 46.50 | 46.97 | 45.32 | 45.46 | 884,362 | -0.66(-1.43%) |
Aug 28, 2015 | 47.67 | 49.25 | 45.69 | 46.12 | 713,040 | -2.04(-4.24%) |
Aug 27, 2015 | 47.07 | 48.80 | 46.87 | 48.16 | 1,385,053 | +2.58(+5.66%) |
Aug 26, 2015 | 45.27 | 45.82 | 44.00 | 45.58 | 1,329,138 | +1.25(+2.82%) |
Aug 25, 2015 | 45.71 | 45.79 | 43.76 | 44.33 | 2,697,286 | +1.53(+3.57%) |
Aug 24, 2015 | 40.68 | 43.88 | 39.84 | 42.80 | 1,986,600 | -0.71(-1.63%) |
Aug 21, 2015 | 41.91 | 46.95 | 41.34 | 43.51 | 3,316,427 | +1.55(+3.69%) |
Aug 20, 2015 | 45.54 | 45.71 | 41.84 | 41.96 | 2,723,724 | -4.04(-8.78%) |
Aug 19, 2015 | 48.42 | 48.42 | 45.76 | 46.00 | 1,283,197 | -1.99(-4.15%) |
Aug 18, 2015 | 48.43 | 49.13 | 46.87 | 47.99 | 1,574,227 | -1.91(-3.83%) |
Aug 17, 2015 | 50.81 | 51.21 | 48.83 | 49.90 | 670,841 | -0.69(-1.36%) |
Aug 14, 2015 | 50.60 | 51.91 | 50.55 | 50.59 | 415,725 | +0.04(+0.08%) |
Aug 13, 2015 | 52.71 | 53.07 | 50.50 | 50.55 | 798,954 | -0.98(-1.90%) |
Aug 12, 2015 | 53.33 | 53.33 | 51.01 | 51.53 | 1,669,403 | -2.32(-4.31%) |
Aug 11, 2015 | 57.00 | 57.50 | 53.67 | 53.85 | 1,758,547 | -3.08(-5.41%) |
Aug 10, 2015 | 58.05 | 58.39 | 56.82 | 56.93 | 1,354,658 | -0.09(-0.16%) |
Aug 07, 2015 | 57.21 | 60.46 | 56.93 | 57.02 | 1,097,648 | -0.12(-0.21%) |
Aug 06, 2015 | 57.13 | 58.83 | 56.54 | 57.14 | 1,131,872 | +0.63(+1.11%) |
Aug 05, 2015 | 58.04 | 58.29 | 56.06 | 56.51 | 693,390 | -0.50(-0.88%) |
Aug 04, 2015 | 57.20 | 58.58 | 56.17 | 57.01 | 1,038,970 | +0.26(+0.46%) |