Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 42.44 | 43.27 | 42.14 | 42.78 | 475,124 | +0.33(+0.78%) |
Oct 29, 2015 | 42.91 | 42.91 | 42.07 | 42.45 | 317,874 | -0.20(-0.47%) |
Oct 28, 2015 | 42.44 | 42.91 | 42.00 | 42.65 | 571,942 | +0.31(+0.73%) |
Oct 27, 2015 | 43.28 | 43.32 | 42.14 | 42.34 | 277,989 | -0.71(-1.65%) |
Oct 26, 2015 | 43.24 | 43.29 | 42.73 | 43.05 | 260,760 | -0.19(-0.44%) |
Oct 23, 2015 | 43.49 | 43.70 | 42.70 | 43.24 | 240,609 | +0.14(+0.32%) |
Oct 22, 2015 | 41.67 | 43.61 | 41.39 | 43.10 | 548,923 | +2.07(+5.05%) |
Oct 21, 2015 | 44.37 | 44.44 | 41.01 | 41.03 | 739,063 | -3.04(-6.90%) |
Oct 20, 2015 | 46.10 | 46.36 | 43.95 | 44.07 | 328,399 | -1.92(-4.17%) |
Oct 19, 2015 | 44.60 | 46.40 | 44.48 | 45.99 | 813,763 | +1.44(+3.23%) |
Oct 16, 2015 | 45.43 | 45.65 | 43.62 | 44.55 | 965,043 | -2.44(-5.19%) |
Oct 15, 2015 | 47.10 | 47.10 | 46.09 | 46.99 | 472,790 | +0.21(+0.45%) |
Oct 14, 2015 | 49.05 | 49.32 | 46.51 | 46.78 | 354,784 | -2.45(-4.98%) |
Oct 13, 2015 | 50.30 | 50.30 | 49.06 | 49.23 | 315,159 | -1.24(-2.46%) |
Oct 12, 2015 | 50.75 | 51.37 | 50.12 | 50.47 | 235,937 | -0.53(-1.04%) |
Oct 09, 2015 | 50.78 | 51.11 | 49.99 | 51.00 | 407,036 | +0.39(+0.77%) |
Oct 08, 2015 | 49.95 | 50.87 | 48.84 | 50.61 | 323,036 | +0.39(+0.78%) |
Oct 07, 2015 | 48.95 | 50.32 | 48.51 | 50.22 | 726,230 | +1.38(+2.83%) |
Oct 06, 2015 | 49.36 | 50.86 | 48.17 | 48.84 | 620,686 | -0.89(-1.79%) |
Oct 05, 2015 | 48.39 | 49.98 | 47.35 | 49.73 | 538,037 | +1.61(+3.35%) |
Oct 02, 2015 | 46.45 | 48.21 | 45.52 | 48.12 | 574,838 | +1.27(+2.71%) |
Oct 01, 2015 | 45.87 | 47.39 | 45.13 | 46.85 | 705,963 | +0.70(+1.52%) |
Sep 30, 2015 | 43.39 | 47.45 | 42.19 | 46.15 | 1,689,540 | +4.68(+11.29%) |
Sep 29, 2015 | 43.40 | 43.40 | 41.37 | 41.47 | 374,364 | -1.68(-3.89%) |
Sep 28, 2015 | 44.98 | 44.98 | 42.69 | 43.15 | 257,772 | -1.86(-4.13%) |
Sep 25, 2015 | 46.58 | 46.58 | 44.40 | 45.01 | 284,686 | -1.25(-2.70%) |
Sep 24, 2015 | 46.28 | 46.37 | 45.08 | 46.26 | 305,629 | -0.29(-0.62%) |
Sep 23, 2015 | 47.31 | 47.45 | 46.34 | 46.55 | 364,260 | -0.88(-1.86%) |
Sep 22, 2015 | 48.00 | 48.24 | 47.17 | 47.43 | 251,853 | -1.31(-2.69%) |
Sep 21, 2015 | 48.36 | 50.19 | 47.97 | 48.74 | 373,030 | +0.94(+1.97%) |
Sep 18, 2015 | 48.77 | 48.90 | 47.27 | 47.80 | 731,816 | -1.50(-3.04%) |
Sep 17, 2015 | 49.52 | 50.59 | 49.01 | 49.30 | 287,206 | -0.51(-1.02%) |
Sep 16, 2015 | 49.45 | 50.13 | 48.08 | 49.81 | 238,835 | +1.02(+2.09%) |
Sep 15, 2015 | 48.75 | 49.29 | 48.59 | 48.79 | 259,517 | -0.09(-0.18%) |
Sep 14, 2015 | 49.09 | 48.96 | 48.48 | 48.88 | 206,522 | -0.08(-0.16%) |
Sep 11, 2015 | 48.70 | 49.00 | 48.30 | 48.96 | 223,167 | +0.18(+0.37%) |
Sep 10, 2015 | 48.29 | 48.87 | 48.04 | 48.78 | 307,484 | +0.12(+0.25%) |
Sep 09, 2015 | 48.18 | 49.89 | 48.18 | 48.66 | 507,055 | +0.47(+0.98%) |
Sep 08, 2015 | 47.87 | 48.31 | 47.26 | 48.19 | 463,604 | +0.90(+1.90%) |
Sep 04, 2015 | 46.19 | 47.29 | 47.29 | 47.29 | 638,100 | +0.42(+0.90%) |
Sep 03, 2015 | 44.86 | 48.16 | 44.37 | 46.87 | 1,409,160 | +2.50(+5.63%) |
Sep 02, 2015 | 48.69 | 48.69 | 43.00 | 44.37 | 1,995,363 | -3.78(-7.85%) |
Sep 01, 2015 | 51.17 | 51.60 | 48.02 | 48.15 | 698,711 | -4.06(-7.78%) |
Aug 31, 2015 | 53.49 | 53.92 | 52.05 | 52.21 | 382,768 | -1.25(-2.34%) |
Aug 28, 2015 | 53.26 | 53.89 | 51.89 | 53.46 | 457,370 | -0.28(-0.52%) |
Aug 27, 2015 | 54.09 | 54.88 | 53.03 | 53.74 | 379,309 | +0.32(+0.60%) |
Aug 26, 2015 | 54.87 | 55.16 | 52.48 | 53.42 | 543,279 | -0.55(-1.02%) |
Aug 25, 2015 | 55.07 | 55.91 | 53.62 | 53.97 | 527,859 | +0.86(+1.62%) |
Aug 24, 2015 | 52.74 | 56.11 | 52.48 | 53.11 | 570,310 | -3.39(-6.00%) |
Aug 21, 2015 | 58.44 | 59.45 | 56.34 | 56.50 | 752,937 | -3.20(-5.36%) |
Aug 20, 2015 | 62.97 | 63.14 | 59.52 | 59.70 | 738,770 | -3.75(-5.91%) |
Aug 19, 2015 | 63.85 | 64.36 | 63.10 | 63.45 | 269,960 | -0.85(-1.32%) |
Aug 18, 2015 | 64.34 | 64.77 | 64.02 | 64.30 | 302,710 | -0.34(-0.53%) |
Aug 17, 2015 | 64.00 | 65.00 | 63.46 | 64.64 | 294,399 | +0.65(+1.02%) |
Aug 14, 2015 | 61.99 | 64.04 | 61.34 | 63.99 | 252,836 | +2.07(+3.34%) |
Aug 13, 2015 | 62.26 | 62.44 | 61.12 | 61.92 | 215,498 | -0.19(-0.31%) |
Aug 12, 2015 | 60.61 | 62.32 | 60.00 | 62.11 | 314,461 | +0.60(+0.98%) |
Aug 11, 2015 | 61.41 | 62.69 | 60.38 | 61.51 | 296,400 | +0.16(+0.26%) |
Aug 10, 2015 | 61.24 | 61.98 | 60.78 | 61.35 | 244,296 | +0.39(+0.64%) |
Aug 07, 2015 | 60.45 | 61.60 | 59.93 | 60.96 | 267,107 | +0.44(+0.73%) |
Aug 06, 2015 | 61.80 | 61.99 | 59.73 | 60.52 | 361,096 | -1.24(-2.01%) |
Aug 05, 2015 | 57.62 | 62.12 | 57.05 | 61.76 | 702,133 | +5.08(+8.96%) |
Aug 04, 2015 | 56.90 | 57.76 | 54.00 | 56.68 | 583,911 | -2.19(-3.72%) |