Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 43.74 | 45.45 | 43.27 | 45.06 | 108,923 | +1.27(+2.91%) |
Oct 29, 2015 | 42.97 | 44.02 | 42.88 | 43.79 | 121,651 | +0.41(+0.94%) |
Oct 28, 2015 | 41.72 | 44.15 | 41.30 | 43.38 | 132,641 | +1.73(+4.15%) |
Oct 27, 2015 | 42.09 | 42.09 | 40.79 | 41.65 | 262,540 | -0.98(-2.29%) |
Oct 26, 2015 | 43.93 | 44.29 | 42.59 | 42.63 | 140,774 | -1.84(-4.14%) |
Oct 23, 2015 | 44.95 | 45.33 | 43.87 | 44.47 | 149,820 | -0.48(-1.06%) |
Oct 22, 2015 | 45.11 | 45.97 | 44.47 | 44.95 | 206,442 | -0.18(-0.40%) |
Oct 21, 2015 | 45.70 | 45.86 | 44.95 | 45.13 | 87,611 | -0.70(-1.54%) |
Oct 20, 2015 | 45.04 | 46.11 | 44.52 | 45.83 | 132,786 | +0.50(+1.10%) |
Oct 19, 2015 | 45.11 | 45.49 | 44.38 | 45.33 | 58,044 | -0.07(-0.15%) |
Oct 16, 2015 | 45.20 | 45.52 | 44.56 | 45.40 | 79,755 | +0.25(+0.55%) |
Oct 15, 2015 | 44.11 | 45.27 | 43.45 | 45.15 | 76,368 | +0.70(+1.58%) |
Oct 14, 2015 | 44.83 | 46.06 | 44.02 | 44.45 | 281,321 | -0.43(-0.96%) |
Oct 13, 2015 | 46.02 | 46.18 | 44.47 | 44.88 | 185,591 | -1.55(-3.33%) |
Oct 12, 2015 | 47.45 | 47.45 | 45.88 | 46.43 | 90,043 | -1.05(-2.20%) |
Oct 09, 2015 | 46.58 | 47.65 | 46.18 | 47.47 | 85,495 | +1.14(+2.45%) |
Oct 08, 2015 | 44.58 | 46.56 | 44.58 | 46.33 | 113,501 | +1.57(+3.50%) |
Oct 07, 2015 | 44.06 | 45.06 | 43.86 | 44.77 | 130,073 | +1.05(+2.39%) |
Oct 06, 2015 | 42.27 | 44.29 | 42.13 | 43.72 | 231,982 | +1.64(+3.89%) |
Oct 05, 2015 | 41.36 | 43.11 | 41.36 | 42.09 | 229,818 | +1.18(+2.89%) |
Oct 02, 2015 | 39.02 | 41.45 | 38.68 | 40.90 | 204,627 | +1.18(+2.97%) |
Oct 01, 2015 | 39.79 | 41.40 | 39.02 | 39.72 | 216,123 | +0.36(+0.92%) |
Sep 30, 2015 | 38.27 | 39.70 | 37.43 | 39.36 | 218,221 | +1.66(+4.40%) |
Sep 29, 2015 | 40.61 | 40.74 | 36.72 | 37.70 | 273,572 | -3.02(-7.42%) |
Sep 28, 2015 | 43.65 | 43.77 | 40.47 | 40.72 | 141,414 | -3.36(-7.63%) |
Sep 25, 2015 | 45.20 | 45.52 | 43.61 | 44.08 | 86,340 | -0.61(-1.37%) |
Sep 24, 2015 | 44.40 | 45.11 | 42.88 | 44.70 | 139,907 | +0.00(+0.00%) |
Sep 23, 2015 | 44.81 | 45.43 | 44.06 | 44.70 | 105,248 | -0.23(-0.51%) |
Sep 22, 2015 | 46.36 | 46.54 | 44.74 | 44.93 | 99,524 | -1.89(-4.03%) |
Sep 21, 2015 | 47.29 | 47.55 | 46.63 | 46.81 | 61,110 | -0.57(-1.20%) |
Sep 18, 2015 | 47.95 | 48.08 | 47.02 | 47.38 | 40,457 | -1.14(-2.34%) |
Sep 17, 2015 | 48.86 | 49.31 | 47.99 | 48.52 | 57,274 | -0.70(-1.43%) |
Sep 16, 2015 | 47.27 | 49.38 | 45.95 | 49.22 | 94,675 | +2.16(+4.59%) |
Sep 15, 2015 | 46.72 | 47.43 | 46.63 | 47.06 | 63,719 | +0.23(+0.49%) |
Sep 14, 2015 | 46.90 | 47.11 | 45.75 | 46.83 | 73,080 | -0.14(-0.29%) |
Sep 11, 2015 | 47.04 | 47.57 | 46.65 | 46.97 | 54,411 | -0.45(-0.96%) |
Sep 10, 2015 | 47.68 | 48.20 | 47.06 | 47.43 | 56,646 | -0.14(-0.29%) |
Sep 09, 2015 | 49.33 | 49.64 | 46.86 | 47.56 | 137,111 | -1.70(-3.46%) |
Sep 08, 2015 | 50.42 | 51.08 | 48.43 | 49.27 | 101,090 | -0.84(-1.68%) |
Sep 04, 2015 | 48.68 | 50.11 | 50.11 | 50.11 | 58,220 | +0.82(+1.66%) |
Sep 03, 2015 | 47.49 | 49.38 | 47.16 | 49.29 | 93,764 | +2.09(+4.43%) |
Sep 02, 2015 | 48.77 | 48.95 | 46.95 | 47.20 | 119,437 | -0.84(-1.75%) |
Sep 01, 2015 | 47.70 | 48.74 | 46.88 | 48.04 | 110,207 | -0.91(-1.86%) |
Aug 31, 2015 | 50.04 | 51.13 | 48.88 | 48.95 | 120,497 | -1.50(-2.97%) |
Aug 28, 2015 | 48.97 | 50.97 | 48.74 | 50.45 | 151,897 | +1.91(+3.93%) |
Aug 27, 2015 | 47.52 | 50.02 | 46.88 | 48.54 | 137,328 | +1.48(+3.14%) |
Aug 26, 2015 | 47.63 | 48.02 | 46.02 | 47.06 | 171,389 | +0.11(+0.24%) |
Aug 25, 2015 | 45.83 | 49.29 | 44.65 | 46.95 | 234,396 | +2.30(+5.14%) |
Aug 24, 2015 | 45.58 | 47.36 | 41.40 | 44.65 | 241,864 | -4.84(-9.78%) |
Aug 21, 2015 | 50.22 | 50.47 | 47.33 | 49.49 | 185,905 | -0.95(-1.89%) |
Aug 20, 2015 | 51.24 | 52.74 | 50.29 | 50.45 | 138,826 | -1.00(-1.94%) |
Aug 19, 2015 | 52.02 | 52.47 | 50.51 | 51.45 | 137,409 | -0.98(-1.86%) |
Aug 18, 2015 | 51.53 | 52.42 | 50.97 | 52.42 | 113,469 | +0.98(+1.91%) |
Aug 17, 2015 | 50.89 | 51.89 | 50.48 | 51.44 | 140,212 | +0.38(+0.74%) |
Aug 14, 2015 | 49.61 | 51.51 | 49.52 | 51.06 | 96,172 | +1.47(+2.97%) |
Aug 13, 2015 | 49.15 | 49.99 | 49.06 | 49.59 | 92,301 | -0.09(-0.18%) |
Aug 12, 2015 | 47.85 | 50.09 | 47.74 | 49.68 | 168,965 | +1.94(+4.07%) |
Aug 11, 2015 | 46.74 | 49.06 | 46.74 | 47.74 | 139,979 | +0.09(+0.19%) |
Aug 10, 2015 | 46.40 | 48.54 | 46.25 | 47.65 | 131,906 | +1.61(+3.49%) |
Aug 07, 2015 | 45.93 | 46.63 | 45.75 | 46.04 | 95,700 | +0.07(+0.15%) |
Aug 06, 2015 | 46.71 | 46.83 | 44.77 | 45.98 | 231,776 | -1.18(-2.51%) |
Aug 05, 2015 | 49.48 | 50.06 | 47.00 | 47.16 | 135,116 | -1.99(-4.04%) |
Aug 04, 2015 | 48.94 | 49.66 | 48.68 | 49.15 | 116,980 | -0.02(-0.05%) |