Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 50.79 | 53.14 | 50.79 | 52.23 | 171,894 | +1.78(+3.53%) |
Oct 29, 2015 | 52.07 | 52.07 | 50.32 | 50.45 | 200,384 | -1.65(-3.17%) |
Oct 28, 2015 | 48.93 | 52.36 | 47.99 | 52.10 | 245,361 | +3.14(+6.42%) |
Oct 27, 2015 | 52.75 | 53.04 | 48.69 | 48.96 | 450,530 | -3.25(-6.22%) |
Oct 26, 2015 | 51.23 | 53.38 | 49.92 | 52.20 | 272,127 | +1.39(+2.73%) |
Oct 23, 2015 | 50.74 | 51.02 | 49.27 | 50.81 | 163,843 | +1.94(+3.96%) |
Oct 22, 2015 | 47.44 | 50.13 | 47.20 | 48.88 | 164,002 | +1.73(+3.66%) |
Oct 21, 2015 | 46.63 | 48.30 | 46.08 | 47.15 | 234,209 | +0.16(+0.33%) |
Oct 20, 2015 | 48.20 | 48.48 | 46.34 | 46.99 | 246,375 | -1.57(-3.23%) |
Oct 19, 2015 | 46.50 | 49.22 | 46.21 | 48.56 | 349,416 | +1.70(+3.63%) |
Oct 16, 2015 | 46.99 | 49.69 | 46.41 | 46.86 | 269,567 | +0.47(+1.02%) |
Oct 15, 2015 | 44.09 | 47.10 | 44.09 | 46.39 | 189,602 | +2.62(+5.98%) |
Oct 14, 2015 | 44.87 | 45.03 | 43.43 | 43.77 | 124,877 | -1.31(-2.90%) |
Oct 13, 2015 | 46.26 | 46.55 | 45.03 | 45.08 | 147,548 | -1.65(-3.53%) |
Oct 12, 2015 | 45.37 | 47.04 | 44.98 | 46.73 | 306,229 | +2.20(+4.94%) |
Oct 09, 2015 | 44.37 | 45.29 | 44.09 | 44.53 | 149,306 | -0.24(-0.53%) |
Oct 08, 2015 | 47.10 | 47.80 | 42.52 | 44.77 | 341,313 | -1.57(-3.39%) |
Oct 07, 2015 | 45.34 | 46.81 | 43.62 | 46.34 | 526,788 | +2.33(+5.29%) |
Oct 06, 2015 | 39.24 | 44.37 | 39.24 | 44.01 | 466,915 | +4.66(+11.84%) |
Oct 05, 2015 | 39.58 | 40.81 | 38.75 | 39.35 | 426,375 | +0.18(+0.47%) |
Oct 02, 2015 | 36.34 | 40.79 | 36.13 | 39.16 | 585,852 | +2.57(+7.01%) |
Oct 01, 2015 | 37.75 | 39.58 | 36.21 | 36.60 | 409,979 | -1.26(-3.32%) |
Sep 30, 2015 | 37.20 | 39.79 | 36.70 | 37.86 | 730,148 | +1.20(+3.29%) |
Sep 29, 2015 | 40.81 | 40.81 | 34.90 | 36.65 | 834,521 | -4.76(-11.50%) |
Sep 28, 2015 | 41.52 | 42.83 | 40.05 | 41.42 | 340,309 | -0.37(-0.88%) |
Sep 25, 2015 | 43.93 | 44.82 | 41.47 | 41.78 | 357,580 | -1.49(-3.45%) |
Sep 24, 2015 | 42.23 | 43.38 | 41.68 | 43.27 | 325,798 | +0.31(+0.73%) |
Sep 23, 2015 | 44.95 | 46.05 | 42.93 | 42.96 | 330,145 | -2.02(-4.48%) |
Sep 22, 2015 | 48.80 | 48.80 | 44.79 | 44.98 | 465,067 | -4.76(-9.58%) |
Sep 21, 2015 | 49.61 | 52.15 | 49.01 | 49.74 | 416,735 | +0.18(+0.37%) |
Sep 18, 2015 | 48.33 | 50.16 | 47.39 | 49.56 | 585,264 | +1.65(+3.44%) |
Sep 17, 2015 | 46.26 | 49.43 | 46.26 | 47.91 | 412,194 | +1.20(+2.58%) |
Sep 16, 2015 | 45.71 | 47.65 | 45.26 | 46.70 | 542,706 | +2.67(+6.06%) |
Sep 15, 2015 | 43.20 | 44.84 | 42.78 | 44.03 | 180,865 | +0.73(+1.69%) |
Sep 14, 2015 | 43.88 | 43.88 | 41.70 | 43.30 | 203,076 | -0.65(-1.49%) |
Sep 11, 2015 | 44.03 | 44.06 | 41.97 | 43.96 | 134,230 | -0.31(-0.71%) |
Sep 10, 2015 | 44.92 | 45.29 | 43.20 | 44.27 | 150,991 | -0.16(-0.35%) |
Sep 09, 2015 | 45.58 | 47.65 | 44.27 | 44.43 | 211,906 | -0.31(-0.70%) |
Sep 08, 2015 | 44.90 | 46.36 | 44.51 | 44.74 | 240,269 | +1.68(+3.89%) |
Sep 04, 2015 | 42.52 | 43.07 | 43.07 | 43.07 | 184,341 | -0.55(-1.26%) |
Sep 03, 2015 | 45.71 | 45.71 | 43.41 | 43.62 | 145,758 | -1.52(-3.36%) |
Sep 02, 2015 | 44.74 | 45.13 | 42.99 | 45.13 | 199,763 | +1.47(+3.36%) |
Sep 01, 2015 | 43.48 | 45.26 | 42.81 | 43.67 | 302,282 | -1.54(-3.42%) |
Aug 31, 2015 | 46.84 | 47.70 | 45.08 | 45.21 | 231,424 | -1.91(-4.06%) |
Aug 28, 2015 | 48.04 | 49.95 | 46.42 | 47.12 | 313,411 | -1.36(-2.81%) |
Aug 27, 2015 | 46.10 | 49.90 | 45.71 | 48.48 | 551,984 | +4.22(+9.52%) |
Aug 26, 2015 | 44.45 | 44.79 | 41.15 | 44.27 | 386,179 | +1.78(+4.19%) |
Aug 25, 2015 | 46.57 | 46.57 | 42.38 | 42.49 | 531,125 | -0.79(-1.81%) |
Aug 24, 2015 | 41.49 | 46.52 | 39.53 | 43.27 | 714,273 | -3.40(-7.29%) |
Aug 21, 2015 | 46.70 | 50.40 | 45.37 | 46.68 | 727,206 | -2.85(-5.76%) |
Aug 20, 2015 | 48.96 | 53.93 | 45.13 | 49.53 | 1,029,136 | -0.52(-1.05%) |
Aug 19, 2015 | 56.89 | 58.33 | 50.00 | 50.06 | 972,701 | -7.59(-13.17%) |
Aug 18, 2015 | 62.83 | 65.08 | 55.76 | 57.65 | 1,383,982 | -1.23(-2.09%) |
Aug 17, 2015 | 58.67 | 59.06 | 56.31 | 58.88 | 435,204 | +0.89(+1.53%) |
Aug 14, 2015 | 59.69 | 60.55 | 57.60 | 57.99 | 495,807 | -1.23(-2.08%) |
Aug 13, 2015 | 62.78 | 62.83 | 58.90 | 59.22 | 327,679 | -2.30(-3.74%) |
Aug 12, 2015 | 58.33 | 63.22 | 57.91 | 61.52 | 580,901 | +1.26(+2.09%) |
Aug 11, 2015 | 63.49 | 65.03 | 59.45 | 60.27 | 556,911 | -3.64(-5.69%) |
Aug 10, 2015 | 64.27 | 65.27 | 62.33 | 63.90 | 481,876 | +1.41(+2.26%) |
Aug 07, 2015 | 64.27 | 66.50 | 61.73 | 62.49 | 433,453 | -1.47(-2.29%) |
Aug 06, 2015 | 65.34 | 65.67 | 62.52 | 63.96 | 771,430 | -0.97(-1.49%) |
Aug 05, 2015 | 68.51 | 68.54 | 64.82 | 64.93 | 627,583 | -2.28(-3.39%) |
Aug 04, 2015 | 68.15 | 68.96 | 67.02 | 67.20 | 265,753 | +0.03(+0.04%) |