Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 42.55 | 42.80 | 41.72 | 42.27 | 607,503 | -0.67(-1.56%) |
Oct 29, 2015 | 44.00 | 45.60 | 42.22 | 42.94 | 1,157,982 | -0.19(-0.44%) |
Oct 28, 2015 | 41.65 | 43.45 | 41.21 | 43.13 | 540,658 | +1.48(+3.55%) |
Oct 27, 2015 | 40.76 | 41.79 | 40.11 | 41.65 | 697,294 | +0.86(+2.11%) |
Oct 26, 2015 | 41.00 | 41.50 | 40.05 | 40.79 | 539,843 | -0.48(-1.16%) |
Oct 23, 2015 | 44.65 | 44.65 | 41.04 | 41.27 | 737,193 | -2.79(-6.33%) |
Oct 22, 2015 | 44.97 | 45.34 | 42.84 | 44.06 | 778,432 | -0.90(-2.00%) |
Oct 21, 2015 | 45.63 | 45.93 | 43.98 | 44.96 | 935,428 | -0.42(-0.93%) |
Oct 20, 2015 | 44.94 | 46.12 | 42.00 | 45.38 | 1,604,749 | +0.47(+1.05%) |
Oct 19, 2015 | 42.25 | 45.00 | 41.67 | 44.91 | 1,218,106 | +2.43(+5.72%) |
Oct 16, 2015 | 41.02 | 44.16 | 41.02 | 42.48 | 1,238,622 | +1.69(+4.14%) |
Oct 15, 2015 | 39.50 | 40.98 | 39.10 | 40.79 | 596,998 | +1.22(+3.08%) |
Oct 14, 2015 | 39.30 | 40.60 | 37.53 | 39.57 | 756,964 | +0.78(+2.01%) |
Oct 13, 2015 | 37.57 | 39.90 | 37.57 | 38.79 | 479,345 | +0.38(+0.99%) |
Oct 12, 2015 | 39.36 | 39.51 | 37.78 | 38.41 | 709,184 | -0.66(-1.69%) |
Oct 09, 2015 | 39.92 | 39.96 | 38.90 | 39.07 | 606,403 | -0.38(-0.96%) |
Oct 08, 2015 | 37.91 | 39.92 | 37.41 | 39.45 | 616,457 | +1.19(+3.11%) |
Oct 07, 2015 | 38.77 | 39.31 | 37.85 | 38.26 | 853,411 | -1.09(-2.77%) |
Oct 06, 2015 | 38.52 | 40.72 | 38.22 | 39.35 | 1,321,776 | +1.25(+3.28%) |
Oct 05, 2015 | 35.99 | 39.75 | 35.82 | 38.10 | 1,200,627 | +1.92(+5.31%) |
Oct 02, 2015 | 34.76 | 36.41 | 34.12 | 36.18 | 422,174 | +0.33(+0.92%) |
Oct 01, 2015 | 34.59 | 36.04 | 32.56 | 35.85 | 1,993,204 | +0.79(+2.25%) |
Sep 30, 2015 | 34.31 | 35.31 | 34.08 | 35.06 | 440,269 | +0.89(+2.60%) |
Sep 29, 2015 | 36.33 | 36.43 | 33.68 | 34.17 | 585,355 | -2.15(-5.92%) |
Sep 28, 2015 | 35.97 | 36.61 | 34.41 | 36.32 | 651,551 | +0.32(+0.89%) |
Sep 25, 2015 | 35.60 | 36.94 | 35.04 | 36.00 | 833,871 | +0.83(+2.36%) |
Sep 24, 2015 | 35.32 | 36.00 | 34.57 | 35.17 | 764,345 | -0.48(-1.35%) |
Sep 23, 2015 | 34.16 | 36.04 | 33.90 | 35.65 | 682,583 | +1.12(+3.24%) |
Sep 22, 2015 | 33.40 | 35.25 | 33.05 | 34.53 | 1,054,799 | +0.54(+1.59%) |
Sep 21, 2015 | 33.78 | 34.22 | 32.89 | 33.99 | 675,894 | -0.15(-0.44%) |
Sep 18, 2015 | 33.17 | 34.34 | 32.64 | 34.14 | 1,412,800 | +0.34(+1.01%) |
Sep 17, 2015 | 33.53 | 34.83 | 33.27 | 33.80 | 628,773 | +0.24(+0.72%) |
Sep 16, 2015 | 32.52 | 34.35 | 32.02 | 33.56 | 1,372,200 | +0.81(+2.47%) |
Sep 15, 2015 | 32.05 | 33.16 | 31.17 | 32.75 | 1,185,836 | +0.17(+0.52%) |
Sep 14, 2015 | 34.90 | 34.90 | 31.65 | 32.58 | 1,242,766 | -0.47(-1.42%) |
Sep 11, 2015 | 35.27 | 35.77 | 31.72 | 33.05 | 1,837,004 | -2.31(-6.53%) |
Sep 10, 2015 | 36.80 | 37.22 | 34.59 | 35.36 | 1,142,709 | -1.52(-4.12%) |
Sep 09, 2015 | 37.20 | 37.94 | 36.01 | 36.88 | 1,649,495 | -0.71(-1.89%) |
Sep 08, 2015 | 37.26 | 38.97 | 36.68 | 37.59 | 1,893,130 | +2.38(+6.76%) |
Sep 04, 2015 | 34.84 | 35.21 | 35.21 | 35.21 | 1,124,400 | +0.30(+0.86%) |
Sep 03, 2015 | 36.00 | 38.00 | 34.77 | 34.91 | 1,030,011 | -1.36(-3.75%) |
Sep 02, 2015 | 36.31 | 36.83 | 32.87 | 36.27 | 1,993,773 | -0.18(-0.49%) |
Sep 01, 2015 | 34.86 | 37.00 | 34.24 | 36.45 | 3,140,324 | -0.85(-2.28%) |
Aug 31, 2015 | 41.79 | 41.80 | 37.09 | 37.30 | 3,692,004 | -4.92(-11.65%) |
Aug 28, 2015 | 41.39 | 43.47 | 41.27 | 42.22 | 741,322 | +0.48(+1.15%) |
Aug 27, 2015 | 44.05 | 44.24 | 40.78 | 41.74 | 989,892 | -1.31(-3.04%) |
Aug 26, 2015 | 43.25 | 43.73 | 39.79 | 43.05 | 1,255,934 | +0.73(+1.72%) |
Aug 25, 2015 | 42.07 | 43.89 | 42.00 | 42.32 | 1,449,620 | +1.35(+3.30%) |
Aug 24, 2015 | 38.91 | 42.98 | 38.34 | 40.97 | 1,470,925 | -2.86(-6.53%) |
Aug 21, 2015 | 42.58 | 44.83 | 41.62 | 43.83 | 1,329,473 | +0.61(+1.41%) |
Aug 20, 2015 | 43.50 | 46.86 | 42.71 | 43.22 | 1,496,694 | -0.67(-1.53%) |
Aug 19, 2015 | 45.36 | 45.80 | 43.57 | 43.89 | 1,997,557 | -1.22(-2.70%) |
Aug 18, 2015 | 49.16 | 49.95 | 44.62 | 45.11 | 5,630,335 | -5.28(-10.48%) |
Aug 17, 2015 | 49.20 | 50.83 | 48.51 | 50.39 | 1,818,945 | +0.86(+1.74%) |
Aug 14, 2015 | 51.96 | 54.85 | 48.63 | 49.53 | 3,534,339 | -4.05(-7.56%) |
Aug 13, 2015 | 49.83 | 56.84 | 49.07 | 53.58 | 6,589,499 | +4.63(+9.46%) |
Aug 12, 2015 | 44.60 | 50.62 | 43.30 | 48.95 | 7,211,412 | +10.78(+28.24%) |
Aug 11, 2015 | 37.70 | 39.40 | 37.70 | 38.17 | 1,596,381 | +0.04(+0.10%) |
Aug 10, 2015 | 36.50 | 39.11 | 36.50 | 38.13 | 1,566,204 | +1.61(+4.41%) |
Aug 07, 2015 | 36.45 | 36.98 | 35.94 | 36.52 | 758,802 | -0.63(-1.70%) |
Aug 06, 2015 | 39.51 | 39.71 | 37.08 | 37.15 | 697,224 | -2.42(-6.12%) |
Aug 05, 2015 | 38.95 | 40.51 | 38.95 | 39.57 | 470,448 | +0.79(+2.04%) |
Aug 04, 2015 | 36.58 | 39.50 | 36.58 | 38.78 | 1,001,253 | +2.02(+5.50%) |