Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.66 | 42.07 | 39.50 | 40.00 | 529,316 | -0.31(-0.77%) |
Oct 29, 2015 | 41.62 | 42.49 | 39.97 | 40.31 | 772,701 | -1.23(-2.96%) |
Oct 28, 2015 | 39.11 | 42.32 | 38.33 | 41.54 | 1,685,835 | +2.99(+7.76%) |
Oct 27, 2015 | 38.53 | 39.90 | 38.13 | 38.55 | 697,279 | -0.15(-0.39%) |
Oct 26, 2015 | 37.61 | 39.41 | 37.21 | 38.70 | 1,026,030 | +0.85(+2.25%) |
Oct 23, 2015 | 34.51 | 39.21 | 34.28 | 37.85 | 1,447,925 | +4.24(+12.62%) |
Oct 22, 2015 | 36.36 | 37.01 | 31.84 | 33.61 | 2,853,632 | -2.76(-7.59%) |
Oct 21, 2015 | 35.25 | 37.29 | 33.91 | 36.37 | 2,124,003 | +1.30(+3.71%) |
Oct 20, 2015 | 38.44 | 38.81 | 34.60 | 35.07 | 2,046,344 | -3.28(-8.55%) |
Oct 19, 2015 | 39.04 | 39.78 | 37.58 | 38.35 | 931,522 | -1.00(-2.54%) |
Oct 16, 2015 | 39.02 | 40.91 | 38.64 | 39.35 | 1,012,445 | +0.50(+1.29%) |
Oct 15, 2015 | 38.74 | 39.55 | 37.44 | 38.85 | 1,341,627 | +0.15(+0.39%) |
Oct 14, 2015 | 38.33 | 39.30 | 38.21 | 38.70 | 753,174 | +0.73(+1.92%) |
Oct 13, 2015 | 37.99 | 39.24 | 37.65 | 37.97 | 1,129,438 | -0.44(-1.15%) |
Oct 12, 2015 | 39.88 | 40.39 | 38.07 | 38.41 | 704,573 | -1.65(-4.12%) |
Oct 09, 2015 | 38.62 | 41.00 | 38.14 | 40.06 | 785,294 | +1.32(+3.41%) |
Oct 08, 2015 | 40.10 | 40.14 | 37.34 | 38.74 | 1,050,205 | -1.14(-2.86%) |
Oct 07, 2015 | 38.94 | 40.50 | 38.07 | 39.88 | 1,398,497 | +1.04(+2.68%) |
Oct 06, 2015 | 41.16 | 41.54 | 37.83 | 38.84 | 1,898,776 | -2.50(-6.05%) |
Oct 05, 2015 | 42.92 | 42.95 | 39.39 | 41.34 | 1,087,013 | -0.78(-1.85%) |
Oct 02, 2015 | 38.82 | 42.15 | 38.03 | 42.12 | 1,204,443 | +2.85(+7.26%) |
Oct 01, 2015 | 39.69 | 40.35 | 37.45 | 39.27 | 1,535,788 | -0.46(-1.16%) |
Sep 30, 2015 | 39.20 | 40.42 | 38.66 | 39.73 | 981,724 | +1.30(+3.38%) |
Sep 29, 2015 | 39.75 | 41.23 | 37.73 | 38.43 | 1,082,651 | -1.43(-3.59%) |
Sep 28, 2015 | 43.97 | 44.48 | 38.51 | 39.86 | 2,057,828 | -3.87(-8.85%) |
Sep 25, 2015 | 48.65 | 49.62 | 42.81 | 43.73 | 2,630,518 | -3.97(-8.32%) |
Sep 24, 2015 | 45.05 | 53.50 | 41.71 | 47.70 | 4,812,348 | +2.08(+4.56%) |
Sep 23, 2015 | 44.76 | 46.91 | 43.84 | 45.62 | 1,140,113 | +1.14(+2.56%) |
Sep 22, 2015 | 45.23 | 46.48 | 43.84 | 44.48 | 1,632,039 | -1.47(-3.20%) |
Sep 21, 2015 | 49.96 | 50.42 | 45.55 | 45.95 | 2,382,629 | -3.67(-7.40%) |
Sep 18, 2015 | 49.42 | 50.56 | 48.99 | 49.62 | 1,367,222 | -0.32(-0.64%) |
Sep 17, 2015 | 49.44 | 50.88 | 48.39 | 49.94 | 1,337,787 | +0.60(+1.22%) |
Sep 16, 2015 | 50.78 | 51.04 | 49.08 | 49.34 | 726,974 | -1.29(-2.55%) |
Sep 15, 2015 | 51.95 | 51.99 | 48.80 | 50.63 | 1,462,772 | -1.38(-2.65%) |
Sep 14, 2015 | 53.56 | 54.22 | 51.78 | 52.01 | 1,073,341 | -0.99(-1.87%) |
Sep 11, 2015 | 57.00 | 57.00 | 49.83 | 53.00 | 4,762,517 | -4.65(-8.07%) |
Sep 10, 2015 | 60.17 | 60.67 | 56.89 | 57.65 | 1,508,820 | -2.86(-4.73%) |
Sep 09, 2015 | 62.95 | 63.67 | 60.13 | 60.51 | 456,573 | -1.72(-2.76%) |
Sep 08, 2015 | 62.13 | 62.39 | 60.20 | 62.23 | 690,207 | +1.37(+2.25%) |
Sep 04, 2015 | 59.76 | 60.86 | 60.86 | 60.86 | 535,100 | -0.05(-0.08%) |
Sep 03, 2015 | 64.55 | 65.93 | 60.55 | 60.91 | 836,802 | -4.08(-6.28%) |
Sep 02, 2015 | 62.10 | 64.99 | 61.47 | 64.99 | 798,540 | +4.01(+6.58%) |
Sep 01, 2015 | 61.19 | 62.97 | 60.31 | 60.98 | 1,127,762 | -1.56(-2.49%) |
Aug 31, 2015 | 65.25 | 66.28 | 62.29 | 62.54 | 1,045,504 | -3.31(-5.03%) |
Aug 28, 2015 | 66.24 | 66.24 | 64.26 | 65.85 | 548,209 | -0.14(-0.21%) |
Aug 27, 2015 | 64.27 | 67.14 | 64.21 | 65.99 | 849,887 | +2.73(+4.32%) |
Aug 26, 2015 | 60.85 | 63.58 | 59.50 | 63.26 | 916,800 | +4.30(+7.29%) |
Aug 25, 2015 | 60.00 | 61.35 | 58.16 | 58.96 | 762,426 | +1.36(+2.36%) |
Aug 24, 2015 | 56.28 | 60.38 | 52.71 | 57.60 | 918,200 | -2.35(-3.92%) |
Aug 21, 2015 | 60.89 | 62.76 | 59.48 | 59.95 | 866,808 | -1.76(-2.85%) |
Aug 20, 2015 | 63.06 | 64.04 | 61.63 | 61.71 | 420,560 | -2.50(-3.89%) |
Aug 19, 2015 | 63.35 | 64.96 | 62.41 | 64.21 | 408,157 | +0.67(+1.05%) |
Aug 18, 2015 | 65.26 | 65.56 | 63.46 | 63.54 | 369,878 | -1.08(-1.67%) |
Aug 17, 2015 | 62.13 | 64.68 | 61.78 | 64.62 | 574,635 | +1.67(+2.65%) |
Aug 14, 2015 | 63.40 | 63.84 | 62.02 | 62.95 | 569,273 | -0.45(-0.71%) |
Aug 13, 2015 | 64.69 | 65.55 | 62.89 | 63.40 | 518,651 | -0.97(-1.51%) |
Aug 12, 2015 | 63.00 | 65.94 | 61.45 | 64.37 | 979,122 | +0.27(+0.42%) |
Aug 11, 2015 | 64.83 | 65.92 | 63.69 | 64.10 | 391,174 | -1.58(-2.41%) |
Aug 10, 2015 | 65.50 | 67.30 | 65.08 | 65.68 | 420,192 | +0.62(+0.95%) |
Aug 07, 2015 | 66.75 | 66.75 | 63.47 | 65.06 | 936,605 | -1.10(-1.66%) |
Aug 06, 2015 | 69.65 | 70.40 | 65.26 | 66.16 | 1,032,949 | -3.20(-4.61%) |
Aug 05, 2015 | 66.85 | 69.57 | 66.85 | 69.36 | 667,736 | +2.26(+3.37%) |
Aug 04, 2015 | 65.96 | 67.78 | 65.24 | 67.10 | 707,512 | +0.90(+1.36%) |