Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 48.00 | 48.81 | 47.85 | 48.00 | 121,061 | -0.19(-0.39%) |
Oct 29, 2015 | 47.73 | 48.46 | 47.67 | 48.19 | 47,558 | +0.19(+0.40%) |
Oct 28, 2015 | 48.50 | 48.92 | 47.10 | 48.00 | 177,661 | +0.31(+0.65%) |
Oct 27, 2015 | 47.79 | 48.10 | 47.37 | 47.69 | 52,193 | +0.39(+0.82%) |
Oct 26, 2015 | 48.55 | 48.57 | 47.26 | 47.30 | 80,491 | -0.81(-1.68%) |
Oct 23, 2015 | 47.57 | 49.06 | 47.33 | 48.11 | 43,627 | +1.10(+2.34%) |
Oct 22, 2015 | 48.29 | 48.42 | 46.91 | 47.01 | 154,381 | -1.81(-3.71%) |
Oct 21, 2015 | 50.66 | 50.98 | 47.67 | 48.82 | 133,190 | -1.20(-2.40%) |
Oct 20, 2015 | 52.28 | 52.51 | 49.59 | 50.02 | 137,527 | -0.65(-1.28%) |
Oct 19, 2015 | 49.59 | 51.79 | 49.51 | 50.67 | 78,123 | +2.07(+4.26%) |
Oct 16, 2015 | 48.60 | 48.99 | 48.03 | 48.60 | 42,262 | -0.30(-0.61%) |
Oct 15, 2015 | 47.11 | 49.40 | 46.71 | 48.90 | 78,788 | +3.51(+7.73%) |
Oct 14, 2015 | 45.15 | 46.14 | 45.02 | 45.39 | 42,117 | +0.32(+0.71%) |
Oct 13, 2015 | 44.73 | 46.68 | 44.40 | 45.07 | 26,412 | +0.08(+0.18%) |
Oct 12, 2015 | 44.09 | 45.93 | 43.80 | 44.99 | 67,869 | +0.64(+1.44%) |
Oct 09, 2015 | 43.58 | 44.41 | 43.48 | 44.35 | 90,321 | +0.81(+1.86%) |
Oct 08, 2015 | 43.54 | 44.17 | 42.50 | 43.54 | 93,290 | -2.04(-4.48%) |
Oct 07, 2015 | 46.20 | 46.38 | 44.79 | 45.58 | 51,733 | -0.59(-1.28%) |
Oct 06, 2015 | 45.06 | 47.20 | 45.06 | 46.17 | 80,535 | +1.04(+2.30%) |
Oct 05, 2015 | 42.38 | 45.30 | 41.98 | 45.13 | 104,384 | +3.03(+7.20%) |
Oct 02, 2015 | 40.26 | 42.26 | 39.03 | 42.10 | 267,123 | +2.14(+5.36%) |
Oct 01, 2015 | 43.02 | 43.70 | 39.38 | 39.96 | 205,656 | -0.75(-1.84%) |
Sep 30, 2015 | 39.65 | 41.20 | 38.04 | 40.71 | 450,447 | +1.70(+4.36%) |
Sep 29, 2015 | 43.65 | 43.65 | 38.35 | 39.01 | 463,861 | -7.54(-16.20%) |
Sep 28, 2015 | 46.38 | 46.68 | 44.60 | 46.55 | 450,975 | +1.95(+4.37%) |
Sep 25, 2015 | 45.65 | 50.86 | 42.50 | 44.60 | 766,109 | -16.88(-27.46%) |
Sep 24, 2015 | 61.55 | 61.91 | 59.31 | 61.48 | 53,800 | -1.03(-1.65%) |
Sep 23, 2015 | 63.63 | 63.63 | 62.50 | 62.51 | 107,261 | -1.24(-1.95%) |
Sep 22, 2015 | 63.99 | 65.58 | 63.44 | 63.75 | 61,658 | +0.02(+0.03%) |
Sep 21, 2015 | 63.75 | 65.70 | 63.11 | 63.73 | 51,657 | +2.69(+4.41%) |
Sep 18, 2015 | 58.29 | 61.67 | 58.23 | 61.04 | 53,300 | +2.44(+4.15%) |
Sep 17, 2015 | 57.79 | 59.16 | 57.79 | 58.60 | 30,315 | -0.34(-0.57%) |
Sep 16, 2015 | 59.02 | 59.17 | 58.31 | 58.94 | 11,752 | +0.18(+0.31%) |
Sep 15, 2015 | 57.43 | 59.16 | 57.35 | 58.76 | 48,977 | +0.52(+0.89%) |
Sep 14, 2015 | 57.60 | 58.40 | 57.42 | 58.24 | 22,521 | -0.76(-1.29%) |
Sep 11, 2015 | 59.10 | 59.72 | 58.87 | 59.00 | 46,548 | -0.06(-0.10%) |
Sep 10, 2015 | 58.87 | 59.83 | 58.87 | 59.06 | 44,203 | +0.07(+0.12%) |
Sep 09, 2015 | 59.34 | 59.37 | 58.80 | 58.99 | 20,464 | -0.09(-0.15%) |
Sep 08, 2015 | 59.58 | 59.72 | 58.67 | 59.08 | 75,847 | +1.61(+2.80%) |
Sep 04, 2015 | 57.79 | 57.47 | 57.47 | 57.47 | 11,800 | -1.77(-2.99%) |
Sep 03, 2015 | 59.74 | 59.99 | 59.03 | 59.24 | 33,906 | +1.32(+2.28%) |
Sep 02, 2015 | 57.37 | 57.92 | 56.90 | 57.92 | 22,770 | -0.06(-0.10%) |
Sep 01, 2015 | 58.65 | 59.35 | 57.98 | 57.98 | 38,534 | -2.60(-4.29%) |
Aug 31, 2015 | 60.04 | 60.86 | 59.92 | 60.58 | 16,648 | +0.09(+0.15%) |
Aug 28, 2015 | 60.32 | 60.95 | 60.09 | 60.49 | 22,806 | -0.98(-1.59%) |
Aug 27, 2015 | 60.90 | 61.56 | 60.00 | 61.47 | 25,016 | -0.13(-0.21%) |
Aug 26, 2015 | 62.48 | 62.48 | 59.78 | 61.60 | 70,129 | -1.32(-2.10%) |
Aug 25, 2015 | 63.19 | 64.50 | 62.81 | 62.92 | 35,837 | +3.34(+5.61%) |
Aug 24, 2015 | 55.50 | 60.98 | 54.50 | 59.58 | 80,999 | -1.96(-3.18%) |
Aug 21, 2015 | 61.44 | 62.83 | 61.05 | 61.54 | 37,071 | -2.51(-3.92%) |
Aug 20, 2015 | 64.22 | 65.17 | 63.65 | 64.05 | 83,963 | +0.46(+0.72%) |
Aug 19, 2015 | 64.00 | 64.04 | 62.52 | 63.59 | 20,984 | -0.45(-0.70%) |
Aug 18, 2015 | 65.34 | 65.61 | 63.83 | 64.04 | 61,173 | +4.14(+6.91%) |
Aug 17, 2015 | 59.96 | 60.31 | 59.45 | 59.90 | 15,559 | -0.96(-1.58%) |
Aug 14, 2015 | 60.54 | 61.32 | 60.01 | 60.86 | 15,508 | -0.44(-0.72%) |
Aug 13, 2015 | 60.00 | 61.60 | 60.00 | 61.30 | 14,964 | +1.47(+2.46%) |
Aug 12, 2015 | 58.80 | 59.92 | 57.98 | 59.83 | 30,685 | +0.27(+0.45%) |
Aug 11, 2015 | 60.15 | 60.16 | 59.24 | 59.56 | 38,245 | -0.75(-1.24%) |
Aug 10, 2015 | 60.50 | 61.33 | 59.97 | 60.31 | 56,477 | +0.89(+1.50%) |
Aug 07, 2015 | 58.55 | 59.61 | 57.80 | 59.42 | 21,899 | -1.69(-2.77%) |
Aug 06, 2015 | 62.70 | 62.70 | 60.51 | 61.11 | 40,683 | -1.55(-2.47%) |
Aug 05, 2015 | 62.35 | 62.82 | 61.50 | 62.66 | 35,133 | -0.32(-0.51%) |
Aug 04, 2015 | 63.52 | 63.64 | 62.75 | 62.98 | 31,898 | +0.78(+1.25%) |