Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 38.40 | 39.17 | 37.34 | 37.34 | 1,168 | -1.09(-2.84%) |
Oct 29, 2015 | 39.09 | 39.09 | 38.43 | 38.43 | 5,793 | -0.48(-1.23%) |
Oct 28, 2015 | 40.15 | 40.15 | 38.91 | 38.91 | 9,586 | -1.87(-4.59%) |
Oct 27, 2015 | 41.08 | 41.08 | 40.67 | 40.78 | 7,161 | -0.07(-0.17%) |
Oct 26, 2015 | 42.95 | 44.50 | 40.70 | 40.85 | 43,673 | +0.94(+2.36%) |
Oct 23, 2015 | 40.05 | 41.24 | 39.41 | 39.91 | 43,228 | +5.91(+17.38%) |
Oct 22, 2015 | 35.00 | 35.00 | 33.84 | 34.00 | 7,314 | -1.26(-3.57%) |
Oct 21, 2015 | 35.82 | 35.82 | 35.26 | 35.26 | 3,769 | -0.94(-2.60%) |
Oct 20, 2015 | 36.68 | 36.68 | 36.07 | 36.20 | 5,150 | +0.19(+0.53%) |
Oct 19, 2015 | 36.66 | 36.66 | 36.01 | 36.01 | 9,416 | +0.01(+0.03%) |
Oct 16, 2015 | 37.90 | 37.90 | 35.50 | 36.00 | 22,487 | -0.15(-0.41%) |
Oct 15, 2015 | 35.25 | 36.95 | 35.02 | 36.15 | 3,128 | +0.15(+0.42%) |
Oct 14, 2015 | 37.00 | 37.20 | 35.90 | 36.00 | 3,118 | -1.00(-2.70%) |
Oct 13, 2015 | 37.55 | 37.55 | 35.01 | 37.00 | 4,470 | -1.00(-2.63%) |
Oct 09, 2015 | 37.55 | 38.00 | 38.00 | 38.00 | 64 | +0.15(+0.40%) |
Oct 08, 2015 | 37.74 | 37.88 | 37.11 | 37.85 | 5,860 | -0.16(-0.42%) |
Oct 07, 2015 | 39.11 | 39.11 | 38.01 | 38.01 | 2,565 | -1.24(-3.16%) |
Oct 06, 2015 | 40.11 | 42.00 | 39.25 | 39.25 | 7,153 | -2.25(-5.42%) |
Oct 05, 2015 | 40.15 | 43.53 | 39.89 | 41.50 | 16,297 | -2.30(-5.25%) |
Oct 02, 2015 | 42.90 | 43.80 | 42.00 | 43.80 | 1,204 | +3.12(+7.67%) |
Oct 01, 2015 | 41.84 | 41.84 | 40.00 | 40.68 | 3,318 | -1.17(-2.80%) |
Sep 30, 2015 | 41.14 | 44.00 | 39.06 | 41.85 | 47,590 | +0.50(+1.21%) |
Sep 29, 2015 | 39.75 | 41.35 | 37.58 | 41.35 | 9,003 | -1.55(-3.61%) |
Sep 28, 2015 | 41.50 | 42.90 | 40.21 | 42.90 | 5,467 | +0.60(+1.42%) |
Sep 25, 2015 | 42.54 | 44.98 | 41.97 | 42.30 | 7,769 | -2.30(-5.16%) |
Sep 24, 2015 | 42.75 | 45.00 | 42.75 | 44.60 | 2,053 | +1.60(+3.72%) |
Sep 23, 2015 | 43.54 | 43.54 | 43.00 | 43.00 | 509 | -1.05(-2.38%) |
Sep 22, 2015 | 44.05 | 44.09 | 44.05 | 44.05 | 1,459 | -2.32(-5.00%) |
Sep 21, 2015 | 46.11 | 46.47 | 46.11 | 46.37 | 1,616 | +2.32(+5.27%) |
Sep 18, 2015 | 45.23 | 45.65 | 44.05 | 44.05 | 2,303 | -2.20(-4.76%) |
Sep 17, 2015 | 45.71 | 46.25 | 45.71 | 46.25 | 2,214 | +0.00(+0.00%) |
Sep 16, 2015 | 47.99 | 47.99 | 46.00 | 46.25 | 870 | +0.95(+2.10%) |
Sep 15, 2015 | 45.34 | 45.37 | 42.55 | 45.30 | 3,210 | +0.82(+1.84%) |
Sep 14, 2015 | 43.45 | 44.48 | 43.45 | 44.48 | 1,706 | +2.22(+5.25%) |
Sep 11, 2015 | 42.83 | 43.88 | 42.25 | 42.26 | 4,101 | -0.69(-1.61%) |
Sep 10, 2015 | 43.50 | 43.50 | 42.80 | 42.95 | 1,260 | -2.05(-4.56%) |
Sep 09, 2015 | 44.25 | 47.70 | 44.14 | 45.00 | 1,160 | +0.75(+1.69%) |
Sep 08, 2015 | 45.00 | 45.77 | 44.00 | 44.25 | 3,494 | -3.25(-6.84%) |
Sep 04, 2015 | 47.01 | 47.50 | 47.50 | 47.50 | 400 | -2.27(-4.56%) |
Sep 02, 2015 | 48.00 | 49.77 | 49.77 | 49.77 | 5,800 | +3.24(+6.96%) |
Sep 01, 2015 | 49.07 | 49.07 | 46.53 | 46.53 | 2,046 | -2.26(-4.63%) |
Aug 31, 2015 | 48.79 | 48.79 | 48.79 | 48.79 | 261 | -0.22(-0.45%) |
Aug 27, 2015 | 50.76 | 49.01 | 49.01 | 49.01 | 263 | -1.56(-3.08%) |
Aug 26, 2015 | 53.07 | 53.07 | 50.50 | 50.57 | 3,163 | -0.77(-1.50%) |
Aug 25, 2015 | 50.05 | 51.44 | 50.05 | 51.34 | 2,715 | +3.78(+7.95%) |
Aug 24, 2015 | 49.24 | 49.24 | 44.47 | 47.56 | 3,507 | -2.79(-5.54%) |
Aug 21, 2015 | 52.01 | 54.31 | 50.35 | 50.35 | 5,948 | -2.94(-5.52%) |
Aug 20, 2015 | 54.92 | 54.92 | 53.29 | 53.29 | 2,266 | -2.71(-4.84%) |
Aug 19, 2015 | 55.28 | 56.13 | 54.70 | 56.00 | 6,599 | +0.73(+1.32%) |
Aug 18, 2015 | 55.27 | 55.27 | 55.27 | 55.27 | 302 | +0.16(+0.29%) |
Aug 17, 2015 | 54.95 | 55.11 | 54.95 | 55.11 | 290 | -0.15(-0.27%) |
Aug 14, 2015 | 53.37 | 55.26 | 53.37 | 55.26 | 1,203 | +1.93(+3.62%) |
Aug 13, 2015 | 54.17 | 54.17 | 53.33 | 53.33 | 5,148 | -2.23(-4.01%) |
Aug 12, 2015 | 56.74 | 56.74 | 54.82 | 55.56 | 4,733 | +1.34(+2.47%) |
Aug 11, 2015 | 55.40 | 56.19 | 54.20 | 54.22 | 8,454 | -2.15(-3.81%) |
Aug 10, 2015 | 55.65 | 57.96 | 55.01 | 56.37 | 5,148 | +0.91(+1.64%) |
Aug 07, 2015 | 54.87 | 56.28 | 54.87 | 55.46 | 6,506 | -1.34(-2.36%) |
Aug 06, 2015 | 56.62 | 56.92 | 55.69 | 56.80 | 12,261 | +1.74(+3.16%) |
Aug 05, 2015 | 55.19 | 55.89 | 54.32 | 55.06 | 10,968 | -0.85(-1.52%) |
Aug 04, 2015 | 55.95 | 56.05 | 54.97 | 55.91 | 4,225 | +1.10(+2.01%) |