Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 44.00 | 44.84 | 43.43 | 44.71 | 86,155 | +0.78(+1.78%) |
Oct 29, 2015 | 44.40 | 44.96 | 43.92 | 43.93 | 45,034 | -0.65(-1.46%) |
Oct 28, 2015 | 43.53 | 45.42 | 43.27 | 44.58 | 63,101 | +1.19(+2.74%) |
Oct 27, 2015 | 44.67 | 44.67 | 42.33 | 43.39 | 123,849 | -1.44(-3.21%) |
Oct 26, 2015 | 45.85 | 46.17 | 44.73 | 44.83 | 49,894 | -1.28(-2.78%) |
Oct 23, 2015 | 47.07 | 47.38 | 45.80 | 46.11 | 60,261 | -0.65(-1.39%) |
Oct 22, 2015 | 46.27 | 47.95 | 46.01 | 46.76 | 48,744 | +0.81(+1.76%) |
Oct 21, 2015 | 47.83 | 47.89 | 45.84 | 45.95 | 41,797 | -1.57(-3.30%) |
Oct 20, 2015 | 47.37 | 48.05 | 47.07 | 47.52 | 63,582 | -0.08(-0.17%) |
Oct 19, 2015 | 48.08 | 48.33 | 47.01 | 47.60 | 48,958 | -0.36(-0.75%) |
Oct 16, 2015 | 49.18 | 49.18 | 47.57 | 47.96 | 42,306 | -1.02(-2.08%) |
Oct 15, 2015 | 48.18 | 49.01 | 47.23 | 48.98 | 52,038 | +1.03(+2.15%) |
Oct 14, 2015 | 49.13 | 49.49 | 47.87 | 47.95 | 47,747 | -1.16(-2.36%) |
Oct 13, 2015 | 50.35 | 50.59 | 48.93 | 49.11 | 58,067 | -1.61(-3.17%) |
Oct 12, 2015 | 51.39 | 51.77 | 50.49 | 50.72 | 63,037 | -0.69(-1.34%) |
Oct 09, 2015 | 50.85 | 51.60 | 50.15 | 51.41 | 53,276 | +0.57(+1.12%) |
Oct 08, 2015 | 49.29 | 51.41 | 48.79 | 50.84 | 81,272 | +1.40(+2.83%) |
Oct 07, 2015 | 48.04 | 49.49 | 47.35 | 49.44 | 54,245 | +1.47(+3.06%) |
Oct 06, 2015 | 48.60 | 49.51 | 47.88 | 47.97 | 52,151 | -0.74(-1.52%) |
Oct 05, 2015 | 47.74 | 48.77 | 47.74 | 48.71 | 42,503 | +1.50(+3.18%) |
Oct 02, 2015 | 45.53 | 47.33 | 44.84 | 47.21 | 70,465 | +1.32(+2.88%) |
Oct 01, 2015 | 46.92 | 47.26 | 45.85 | 45.89 | 62,863 | -1.19(-2.53%) |
Sep 30, 2015 | 47.12 | 47.58 | 46.61 | 47.08 | 50,392 | +0.51(+1.10%) |
Sep 29, 2015 | 48.24 | 48.24 | 46.42 | 46.57 | 75,594 | -1.58(-3.28%) |
Sep 28, 2015 | 49.96 | 50.00 | 47.70 | 48.15 | 75,815 | -2.10(-4.18%) |
Sep 25, 2015 | 51.71 | 51.71 | 50.07 | 50.25 | 63,303 | -0.97(-1.89%) |
Sep 24, 2015 | 51.50 | 51.60 | 51.06 | 51.22 | 105,037 | -0.53(-1.02%) |
Sep 23, 2015 | 51.92 | 52.12 | 51.69 | 51.75 | 105,770 | -0.16(-0.31%) |
Sep 22, 2015 | 51.91 | 52.11 | 51.87 | 51.91 | 75,384 | -0.59(-1.12%) |
Sep 21, 2015 | 52.47 | 52.97 | 52.00 | 52.50 | 89,077 | +0.33(+0.63%) |
Sep 18, 2015 | 52.78 | 52.87 | 52.00 | 52.17 | 57,123 | -1.41(-2.63%) |
Sep 17, 2015 | 52.90 | 54.76 | 52.39 | 53.58 | 67,779 | +0.73(+1.38%) |
Sep 16, 2015 | 52.14 | 52.94 | 52.14 | 52.85 | 20,745 | +0.64(+1.23%) |
Sep 15, 2015 | 52.55 | 52.55 | 51.90 | 52.21 | 42,820 | +0.14(+0.27%) |
Sep 14, 2015 | 52.61 | 52.61 | 51.87 | 52.07 | 25,221 | -0.60(-1.14%) |
Sep 11, 2015 | 52.00 | 52.91 | 52.00 | 52.67 | 29,523 | +0.59(+1.13%) |
Sep 10, 2015 | 52.17 | 52.96 | 51.93 | 52.08 | 60,390 | -0.87(-1.64%) |
Sep 09, 2015 | 55.10 | 55.64 | 52.80 | 52.95 | 41,206 | -1.60(-2.93%) |
Sep 08, 2015 | 54.16 | 54.64 | 54.16 | 54.55 | 31,168 | +0.86(+1.60%) |
Sep 04, 2015 | 53.45 | 53.69 | 53.69 | 53.69 | 51,100 | -0.43(-0.79%) |
Sep 03, 2015 | 53.58 | 54.36 | 53.58 | 54.12 | 59,678 | +0.46(+0.86%) |
Sep 02, 2015 | 54.02 | 54.02 | 52.69 | 53.66 | 55,004 | +0.48(+0.90%) |
Sep 01, 2015 | 53.42 | 53.84 | 52.39 | 53.18 | 91,235 | -1.03(-1.90%) |
Aug 31, 2015 | 55.11 | 55.27 | 53.90 | 54.21 | 45,636 | -1.15(-2.08%) |
Aug 28, 2015 | 54.33 | 55.55 | 54.33 | 55.36 | 42,682 | +0.66(+1.21%) |
Aug 27, 2015 | 54.40 | 55.15 | 53.76 | 54.70 | 65,142 | +0.81(+1.50%) |
Aug 26, 2015 | 54.31 | 54.39 | 52.40 | 53.89 | 59,989 | +0.64(+1.20%) |
Aug 25, 2015 | 54.90 | 54.90 | 52.88 | 53.25 | 116,592 | -0.08(-0.15%) |
Aug 24, 2015 | 53.82 | 55.46 | 51.47 | 53.33 | 114,166 | -2.86(-5.09%) |
Aug 21, 2015 | 57.38 | 58.13 | 56.01 | 56.19 | 90,633 | -2.21(-3.78%) |
Aug 20, 2015 | 60.78 | 60.82 | 58.40 | 58.40 | 43,516 | -2.85(-4.65%) |
Aug 19, 2015 | 61.71 | 61.71 | 60.84 | 61.25 | 31,685 | -0.77(-1.24%) |
Aug 18, 2015 | 61.70 | 62.12 | 61.49 | 62.02 | 28,614 | +0.24(+0.39%) |
Aug 17, 2015 | 61.15 | 61.92 | 60.90 | 61.78 | 35,693 | +0.30(+0.49%) |
Aug 14, 2015 | 61.11 | 61.58 | 60.85 | 61.48 | 34,808 | +0.26(+0.42%) |
Aug 13, 2015 | 61.40 | 62.04 | 61.06 | 61.22 | 39,824 | -0.29(-0.47%) |
Aug 12, 2015 | 61.44 | 61.95 | 60.96 | 61.51 | 58,289 | -0.09(-0.15%) |
Aug 11, 2015 | 61.88 | 62.63 | 61.39 | 61.60 | 68,520 | -0.75(-1.20%) |
Aug 10, 2015 | 61.15 | 62.85 | 61.15 | 62.35 | 66,450 | +1.12(+1.83%) |
Aug 07, 2015 | 61.49 | 61.92 | 60.75 | 61.23 | 53,749 | -0.57(-0.92%) |
Aug 06, 2015 | 63.24 | 63.50 | 60.75 | 61.80 | 61,409 | -1.04(-1.65%) |
Aug 05, 2015 | 63.80 | 64.05 | 62.36 | 62.84 | 66,796 | -0.95(-1.49%) |
Aug 04, 2015 | 63.19 | 64.15 | 63.19 | 63.79 | 25,385 | +0.66(+1.05%) |