Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 53.25 | 53.25 | 42.45 | 46.80 | 8,775 | -6.45(-12.11%) |
Oct 29, 2015 | 51.60 | 58.35 | 51.30 | 53.25 | 20,430 | +3.15(+6.29%) |
Oct 28, 2015 | 46.20 | 54.51 | 44.52 | 50.10 | 20,121 | +3.90(+8.44%) |
Oct 27, 2015 | 49.05 | 49.05 | 44.70 | 46.20 | 3,950 | -3.15(-6.38%) |
Oct 26, 2015 | 47.55 | 50.10 | 46.80 | 49.35 | 1,711 | +1.80(+3.79%) |
Oct 23, 2015 | 43.95 | 48.60 | 43.80 | 47.55 | 9,762 | +3.75(+8.56%) |
Oct 22, 2015 | 47.40 | 48.90 | 43.80 | 43.80 | 3,075 | -3.30(-7.01%) |
Oct 21, 2015 | 50.25 | 50.40 | 46.80 | 47.10 | 4,137 | -1.20(-2.48%) |
Oct 20, 2015 | 56.70 | 56.70 | 48.15 | 48.30 | 9,895 | -6.45(-11.78%) |
Oct 19, 2015 | 55.05 | 57.15 | 53.40 | 54.75 | 3,027 | +0.15(+0.27%) |
Oct 16, 2015 | 52.65 | 56.25 | 52.65 | 54.60 | 2,953 | +1.35(+2.54%) |
Oct 15, 2015 | 53.25 | 56.10 | 52.36 | 53.25 | 4,151 | -0.75(-1.39%) |
Oct 14, 2015 | 54.15 | 56.40 | 52.05 | 54.00 | 6,050 | -0.15(-0.28%) |
Oct 13, 2015 | 53.40 | 58.50 | 53.25 | 54.15 | 11,457 | -0.15(-0.28%) |
Oct 12, 2015 | 56.55 | 56.55 | 53.25 | 54.30 | 3,787 | -0.81(-1.47%) |
Oct 09, 2015 | 57.00 | 58.95 | 54.30 | 55.11 | 7,285 | -1.89(-3.32%) |
Oct 08, 2015 | 58.80 | 59.10 | 57.00 | 57.00 | 7,249 | -1.80(-3.06%) |
Oct 07, 2015 | 61.80 | 63.30 | 58.20 | 58.80 | 8,368 | -1.95(-3.21%) |
Oct 06, 2015 | 64.35 | 64.95 | 59.55 | 60.75 | 3,632 | -2.55(-4.03%) |
Oct 05, 2015 | 63.45 | 65.55 | 57.75 | 63.30 | 15,830 | -2.25(-3.43%) |
Oct 02, 2015 | 63.45 | 70.50 | 62.55 | 65.55 | 11,578 | -1.20(-1.80%) |
Oct 01, 2015 | 74.25 | 76.35 | 63.30 | 66.75 | 32,880 | -11.10(-14.26%) |
Sep 30, 2015 | 66.75 | 90.75 | 63.75 | 77.85 | 300,851 | +16.05(+25.97%) |
Sep 29, 2015 | 72.15 | 72.15 | 57.90 | 61.80 | 29,169 | -9.45(-13.26%) |
Sep 28, 2015 | 84.60 | 90.30 | 68.25 | 71.25 | 88,982 | -23.25(-24.60%) |
Sep 25, 2015 | 87.00 | 114.60 | 73.50 | 94.50 | 1,081,773 | +38.70(+69.35%) |
Sep 24, 2015 | 57.00 | 57.30 | 52.98 | 55.80 | 6,253 | -2.70(-4.62%) |
Sep 23, 2015 | 57.00 | 58.50 | 56.27 | 58.50 | 190 | +0.45(+0.78%) |
Sep 22, 2015 | 55.80 | 58.35 | 55.80 | 58.05 | 351 | -1.28(-2.15%) |
Sep 21, 2015 | 61.92 | 61.95 | 58.80 | 59.33 | 305 | -0.07(-0.13%) |
Sep 18, 2015 | 58.05 | 63.60 | 56.43 | 59.40 | 1,236 | -0.30(-0.50%) |
Sep 17, 2015 | 53.25 | 60.60 | 53.25 | 59.70 | 908 | +2.10(+3.65%) |
Sep 16, 2015 | 61.50 | 61.50 | 55.95 | 57.60 | 1,575 | -2.40(-4.00%) |
Sep 15, 2015 | 58.05 | 62.40 | 58.05 | 60.00 | 191 | +2.10(+3.63%) |
Sep 14, 2015 | 62.70 | 63.45 | 57.15 | 57.90 | 1,034 | -3.90(-6.31%) |
Sep 11, 2015 | 66.60 | 66.90 | 61.50 | 61.80 | 393 | -5.10(-7.62%) |
Sep 10, 2015 | 62.40 | 66.90 | 62.40 | 66.90 | 1,420 | +5.55(+9.05%) |
Sep 09, 2015 | 65.85 | 71.10 | 58.65 | 61.35 | 4,453 | -3.00(-4.66%) |
Sep 08, 2015 | 61.20 | 74.40 | 57.15 | 64.35 | 3,132 | +4.05(+6.72%) |
Sep 04, 2015 | 62.10 | 60.30 | 60.30 | 60.30 | 973 | -5.40(-8.22%) |
Sep 03, 2015 | 61.80 | 67.20 | 60.75 | 65.70 | 928 | +4.20(+6.83%) |
Sep 02, 2015 | 65.40 | 65.40 | 55.95 | 61.50 | 2,250 | -6.60(-9.69%) |
Sep 01, 2015 | 76.20 | 76.20 | 63.90 | 68.10 | 5,186 | -8.10(-10.63%) |
Aug 31, 2015 | 77.25 | 80.10 | 76.20 | 76.20 | 1,108 | +0.90(+1.20%) |
Aug 28, 2015 | 80.40 | 80.40 | 75.15 | 75.30 | 535 | -1.05(-1.38%) |
Aug 27, 2015 | 75.00 | 82.67 | 75.00 | 76.35 | 976 | +3.30(+4.52%) |
Aug 26, 2015 | 77.40 | 87.45 | 72.90 | 73.05 | 3,352 | -2.25(-2.99%) |
Aug 25, 2015 | 72.30 | 76.20 | 72.30 | 75.30 | 2,485 | +3.00(+4.15%) |
Aug 24, 2015 | 75.00 | 75.00 | 63.75 | 72.30 | 1,519 | -2.85(-3.79%) |
Aug 21, 2015 | 75.60 | 77.55 | 68.92 | 75.15 | 2,274 | -7.50(-9.07%) |
Aug 20, 2015 | 84.75 | 88.20 | 79.65 | 82.65 | 4,649 | -2.10(-2.48%) |
Aug 19, 2015 | 83.10 | 89.25 | 76.95 | 84.75 | 9,892 | +11.55(+15.78%) |
Aug 18, 2015 | 67.65 | 92.66 | 67.65 | 73.20 | 9,104 | +6.00(+8.93%) |
Aug 17, 2015 | 61.35 | 68.25 | 60.00 | 67.20 | 2,700 | +7.05(+11.72%) |
Aug 14, 2015 | 50.10 | 61.50 | 50.10 | 60.15 | 3,098 | +9.90(+19.70%) |
Aug 13, 2015 | 47.25 | 50.25 | 46.50 | 50.25 | 2,531 | +4.20(+9.12%) |
Aug 12, 2015 | 48.00 | 48.60 | 46.05 | 46.05 | 996 | -3.75(-7.53%) |
Aug 11, 2015 | 46.20 | 49.95 | 46.20 | 49.80 | 1,764 | +3.60(+7.79%) |
Aug 10, 2015 | 46.95 | 48.75 | 44.10 | 46.20 | 1,537 | +1.26(+2.80%) |
Aug 07, 2015 | 44.55 | 45.88 | 44.55 | 44.94 | 283 | -0.14(-0.30%) |
Aug 06, 2015 | 48.30 | 48.30 | 44.25 | 45.08 | 2,788 | -4.42(-8.94%) |
Aug 05, 2015 | 47.84 | 49.50 | 46.80 | 49.50 | 1,289 | +1.05(+2.16%) |
Aug 04, 2015 | 49.05 | 49.35 | 47.23 | 48.45 | 946 | +0.83(+1.74%) |
Aug 03, 2015 | 52.20 | 52.20 | 46.95 | 47.62 | 1,083 | -4.42(-8.50%) |
Jul 31, 2015 | 52.80 | 52.80 | 48.90 | 52.05 | 1,903 | -0.60(-1.14%) |
Jul 30, 2015 | 56.85 | 57.75 | 52.50 | 52.65 | 6,811 | -4.50(-7.87%) |
Jul 29, 2015 | 57.00 | 58.35 | 56.40 | 57.15 | 2,812 | +1.35(+2.42%) |
Jul 28, 2015 | 51.75 | 58.50 | 50.85 | 55.80 | 14,515 | +4.95(+9.73%) |
Jul 27, 2015 | 48.75 | 51.30 | 41.25 | 50.85 | 43,846 | -63.90(-55.69%) |
Jul 24, 2015 | 115.28 | 115.80 | 111.90 | 114.75 | 1,006 | +2.10(+1.86%) |
Jul 23, 2015 | 115.95 | 119.28 | 110.70 | 112.65 | 488 | -2.10(-1.83%) |
Jul 22, 2015 | 112.20 | 116.70 | 110.40 | 114.75 | 1,404 | +3.90(+3.52%) |
Jul 21, 2015 | 120.00 | 120.15 | 110.25 | 110.85 | 10,263 | -4.20(-3.65%) |
Jul 20, 2015 | 121.05 | 121.05 | 114.75 | 115.05 | 4,549 | -1.20(-1.03%) |
Jul 17, 2015 | 121.50 | 124.35 | 114.78 | 116.25 | 2,850 | -2.85(-2.39%) |
Jul 16, 2015 | 121.80 | 123.00 | 118.50 | 119.10 | 1,232 | +1.12(+0.95%) |
Jul 15, 2015 | 119.10 | 121.57 | 117.45 | 117.97 | 839 | +2.77(+2.41%) |
Jul 14, 2015 | 115.05 | 124.95 | 115.05 | 115.20 | 1,477 | +0.75(+0.66%) |
Jul 13, 2015 | 120.75 | 120.75 | 110.40 | 114.45 | 797 | -4.35(-3.66%) |
Jul 10, 2015 | 121.05 | 121.20 | 116.40 | 118.80 | 1,924 | -2.25(-1.86%) |
Jul 09, 2015 | 126.00 | 127.20 | 121.05 | 121.05 | 931 | -2.35(-1.90%) |
Jul 08, 2015 | 124.06 | 127.39 | 121.65 | 123.40 | 1,490 | -0.80(-0.65%) |
Jul 07, 2015 | 122.25 | 128.10 | 117.90 | 124.20 | 2,601 | +3.30(+2.73%) |
Jul 06, 2015 | 124.23 | 124.23 | 118.05 | 120.90 | 857 | +0.90(+0.75%) |
Jul 02, 2015 | 120.75 | 120.00 | 120.00 | 120.00 | 1,460 | +0.00(+0.00%) |
Jul 01, 2015 | 119.85 | 122.85 | 117.75 | 120.00 | 1,037 | +1.05(+0.88%) |
Jun 30, 2015 | 116.70 | 119.40 | 115.50 | 118.95 | 330 | +2.25(+1.93%) |
Jun 29, 2015 | 113.55 | 119.70 | 113.40 | 116.70 | 563 | +3.60(+3.18%) |
Jun 26, 2015 | 119.55 | 119.55 | 113.10 | 113.10 | 890 | -3.75(-3.21%) |
Jun 25, 2015 | 120.60 | 120.60 | 109.80 | 116.85 | 2,576 | -2.70(-2.26%) |
Jun 24, 2015 | 119.85 | 119.85 | 113.40 | 119.55 | 657 | +0.60(+0.50%) |
Jun 23, 2015 | 116.10 | 120.00 | 115.50 | 118.95 | 903 | +5.55(+4.89%) |
Jun 22, 2015 | 117.75 | 117.75 | 112.50 | 113.40 | 1,570 | +0.00(+0.00%) |
Jun 19, 2015 | 122.25 | 129.45 | 113.40 | 113.40 | 5,077 | -13.65(-10.74%) |
Jun 18, 2015 | 135.45 | 137.70 | 123.60 | 127.05 | 1,849 | -6.60(-4.94%) |
Jun 17, 2015 | 134.70 | 141.00 | 132.30 | 133.65 | 1,264 | -1.50(-1.11%) |
Jun 16, 2015 | 133.65 | 136.65 | 132.75 | 135.15 | 1,203 | +0.45(+0.33%) |
Jun 15, 2015 | 136.05 | 141.00 | 134.40 | 134.70 | 842 | -1.95(-1.43%) |
Jun 12, 2015 | 139.20 | 140.10 | 132.75 | 136.65 | 445 | -4.20(-2.98%) |
Jun 11, 2015 | 140.70 | 140.85 | 136.50 | 140.85 | 851 | +2.70(+1.95%) |
Jun 10, 2015 | 139.95 | 140.70 | 133.44 | 138.15 | 800 | +1.20(+0.88%) |
Jun 09, 2015 | 138.30 | 140.70 | 136.65 | 136.95 | 870 | -0.75(-0.54%) |
Jun 08, 2015 | 135.00 | 141.30 | 131.55 | 137.70 | 1,141 | +4.05(+3.03%) |
Jun 05, 2015 | 133.50 | 134.10 | 130.05 | 133.65 | 683 | +0.30(+0.22%) |
Jun 04, 2015 | 138.00 | 142.05 | 126.30 | 133.35 | 5,544 | -5.40(-3.89%) |
Jun 03, 2015 | 139.72 | 142.05 | 137.55 | 138.75 | 602 | -1.35(-0.96%) |
Jun 02, 2015 | 142.50 | 142.50 | 138.90 | 140.10 | 416 | +1.35(+0.97%) |
Jun 01, 2015 | 144.00 | 145.80 | 138.30 | 138.75 | 1,125 | -0.45(-0.32%) |
May 29, 2015 | 140.55 | 145.50 | 138.44 | 139.20 | 130 | -3.45(-2.42%) |
May 28, 2015 | 142.65 | 142.65 | 142.20 | 142.65 | 113 | +1.80(+1.28%) |
May 27, 2015 | 141.00 | 145.20 | 140.85 | 140.85 | 819 | +0.75(+0.54%) |
May 26, 2015 | 134.40 | 142.35 | 134.40 | 140.10 | 1,328 | +4.35(+3.20%) |
May 22, 2015 | 136.95 | 135.75 | 135.75 | 135.75 | 1,226 | +0.45(+0.33%) |
May 21, 2015 | 130.05 | 136.50 | 128.25 | 135.30 | 873 | +7.05(+5.50%) |
May 20, 2015 | 123.38 | 134.70 | 123.30 | 128.25 | 4,315 | +2.40(+1.91%) |
May 19, 2015 | 122.25 | 125.85 | 122.25 | 125.85 | 266 | +2.85(+2.32%) |
May 18, 2015 | 128.85 | 128.85 | 121.65 | 123.00 | 2,364 | -6.90(-5.31%) |
May 15, 2015 | 129.45 | 131.10 | 127.50 | 129.90 | 502 | +2.09(+1.64%) |
May 14, 2015 | 127.50 | 133.20 | 124.50 | 127.81 | 283 | +0.31(+0.24%) |
May 13, 2015 | 120.56 | 127.65 | 120.56 | 127.50 | 201 | -2.25(-1.73%) |
May 12, 2015 | 126.75 | 129.75 | 123.45 | 129.75 | 1,071 | +1.80(+1.41%) |
May 11, 2015 | 131.25 | 133.05 | 120.30 | 127.95 | 2,859 | -0.30(-0.23%) |
May 08, 2015 | 127.95 | 129.30 | 124.50 | 128.25 | 404 | +1.42(+1.12%) |
May 07, 2015 | 134.21 | 134.21 | 124.65 | 126.83 | 428 | -2.02(-1.57%) |
May 06, 2015 | 124.35 | 128.85 | 123.30 | 128.85 | 582 | +3.15(+2.51%) |
May 05, 2015 | 126.00 | 136.80 | 123.44 | 125.70 | 6,939 | -3.00(-2.33%) |
May 04, 2015 | 136.50 | 136.50 | 126.45 | 128.70 | 931 | -10.35(-7.44%) |
May 01, 2015 | 135.90 | 139.61 | 121.65 | 139.05 | 504 | +4.05(+3.00%) |
Apr 30, 2015 | 140.70 | 140.70 | 135.00 | 135.00 | 151 | -1.35(-0.99%) |
Apr 29, 2015 | 132.60 | 137.50 | 132.60 | 136.35 | 1,207 | +8.85(+6.94%) |
Apr 28, 2015 | 140.25 | 143.70 | 120.30 | 127.50 | 3,197 | -15.15(-10.62%) |
Apr 27, 2015 | 144.60 | 147.30 | 141.75 | 142.65 | 500 | -0.30(-0.21%) |
Apr 24, 2015 | 146.40 | 147.15 | 139.50 | 142.95 | 323 | -5.85(-3.93%) |
Apr 23, 2015 | 145.80 | 150.75 | 145.80 | 148.80 | 358 | -0.82(-0.55%) |
Apr 22, 2015 | 145.20 | 151.95 | 144.90 | 149.62 | 200 | -1.28(-0.84%) |
Apr 21, 2015 | 154.65 | 154.65 | 139.78 | 150.90 | 824 | -4.65(-2.99%) |
Apr 20, 2015 | 157.50 | 157.50 | 141.92 | 155.55 | 1,252 | +0.60(+0.39%) |
Apr 17, 2015 | 159.04 | 159.15 | 153.30 | 154.95 | 1,521 | -2.70(-1.71%) |
Apr 16, 2015 | 163.20 | 163.20 | 157.65 | 157.65 | 247 | +0.90(+0.57%) |
Apr 15, 2015 | 155.10 | 158.70 | 155.10 | 156.75 | 180 | +1.95(+1.26%) |
Apr 14, 2015 | 153.00 | 156.00 | 153.00 | 154.80 | 484 | +1.95(+1.28%) |
Apr 13, 2015 | 149.85 | 153.45 | 149.85 | 152.85 | 483 | +3.75(+2.52%) |
Apr 10, 2015 | 147.45 | 153.75 | 146.55 | 149.10 | 304 | +2.10(+1.43%) |
Apr 09, 2015 | 152.70 | 153.30 | 147.00 | 147.00 | 243 | -4.84(-3.19%) |
Apr 08, 2015 | 151.65 | 154.50 | 151.65 | 151.84 | 788 | +0.64(+0.42%) |
Apr 07, 2015 | 149.40 | 151.50 | 147.75 | 151.20 | 520 | +4.95(+3.38%) |
Apr 06, 2015 | 143.25 | 147.90 | 140.55 | 146.25 | 504 | +1.50(+1.04%) |
Apr 02, 2015 | 140.25 | 144.75 | 144.75 | 144.75 | 800 | +4.57(+3.26%) |
Apr 01, 2015 | 141.60 | 142.50 | 137.70 | 140.18 | 771 | +2.48(+1.80%) |
Mar 31, 2015 | 139.05 | 142.35 | 134.70 | 137.70 | 956 | -2.55(-1.82%) |
Mar 30, 2015 | 150.45 | 150.45 | 136.65 | 140.25 | 3,072 | -9.75(-6.50%) |
Mar 27, 2015 | 155.55 | 155.55 | 148.50 | 150.00 | 929 | -5.40(-3.47%) |
Mar 26, 2015 | 150.00 | 157.65 | 150.00 | 155.40 | 1,430 | +4.05(+2.68%) |
Mar 25, 2015 | 150.97 | 157.50 | 150.00 | 151.35 | 3,354 | -3.00(-1.94%) |
Mar 24, 2015 | 151.65 | 162.45 | 151.06 | 154.35 | 7,248 | +1.35(+0.88%) |
Mar 23, 2015 | 166.80 | 166.80 | 153.00 | 153.00 | 2,670 | -13.50(-8.11%) |
Mar 20, 2015 | 159.75 | 168.00 | 159.75 | 166.50 | 1,291 | +4.80(+2.97%) |
Mar 19, 2015 | 161.25 | 165.00 | 156.15 | 161.70 | 1,596 | -4.35(-2.62%) |
Mar 18, 2015 | 166.95 | 171.90 | 163.50 | 166.05 | 2,293 | -4.65(-2.72%) |
Mar 17, 2015 | 168.30 | 172.50 | 167.10 | 170.70 | 5,650 | +2.70(+1.61%) |
Mar 16, 2015 | 165.00 | 172.35 | 157.50 | 168.00 | 10,156 | +21.75(+14.87%) |
Mar 13, 2015 | 147.00 | 147.30 | 146.25 | 146.25 | 271 | -7.05(-4.60%) |
Mar 12, 2015 | 147.75 | 153.30 | 146.70 | 153.30 | 327 | +0.90(+0.59%) |
Mar 11, 2015 | 147.00 | 162.15 | 145.50 | 152.40 | 1,378 | +4.35(+2.94%) |
Mar 10, 2015 | 153.90 | 155.25 | 145.35 | 148.05 | 1,738 | -13.20(-8.19%) |
Mar 09, 2015 | 169.80 | 169.80 | 157.65 | 161.25 | 861 | -13.35(-7.65%) |
Mar 06, 2015 | 168.90 | 176.25 | 168.90 | 174.60 | 2,603 | -0.15(-0.09%) |
Mar 05, 2015 | 176.25 | 176.25 | 159.90 | 174.75 | 2,490 | +4.95(+2.92%) |
Mar 04, 2015 | 176.10 | 175.35 | 150.15 | 169.80 | 3,826 | -5.55(-3.17%) |
Mar 03, 2015 | 174.45 | 179.10 | 171.60 | 175.35 | 3,731 | -3.75(-2.09%) |
Mar 02, 2015 | 180.00 | 180.00 | 167.40 | 179.10 | 7,885 | -0.90(-0.50%) |
Feb 27, 2015 | 179.10 | 193.80 | 165.00 | 180.00 | 11,176 | +8.25(+4.80%) |
Feb 26, 2015 | 147.00 | 177.75 | 139.65 | 171.75 | 5,338 | +29.40(+20.65%) |
Feb 25, 2015 | 141.75 | 145.19 | 141.15 | 142.35 | 4,284 | +1.50(+1.06%) |
Feb 24, 2015 | 136.80 | 146.40 | 136.80 | 140.85 | 6,285 | -3.30(-2.29%) |
Feb 23, 2015 | 138.75 | 145.95 | 138.60 | 144.15 | 2,376 | +2.85(+2.02%) |
Feb 20, 2015 | 150.00 | 150.00 | 135.00 | 141.30 | 1,318 | +2.70(+1.95%) |
Feb 19, 2015 | 138.75 | 142.50 | 136.05 | 138.60 | 1,219 | +0.00(+0.00%) |
Feb 18, 2015 | 147.45 | 147.45 | 135.75 | 138.60 | 2,871 | +0.00(+0.00%) |
Feb 17, 2015 | 134.85 | 138.90 | 131.25 | 138.60 | 2,621 | +4.05(+3.01%) |