Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 55.74 | 57.87 | 55.05 | 55.46 | 216,237 | -0.49(-0.88%) |
Oct 29, 2015 | 55.90 | 56.50 | 54.38 | 55.95 | 217,947 | -0.06(-0.11%) |
Oct 28, 2015 | 53.35 | 56.03 | 52.55 | 56.01 | 214,800 | +2.75(+5.16%) |
Oct 27, 2015 | 53.61 | 54.13 | 53.01 | 53.26 | 363,480 | -0.45(-0.84%) |
Oct 26, 2015 | 53.30 | 54.49 | 53.15 | 53.71 | 180,039 | +0.41(+0.77%) |
Oct 23, 2015 | 51.45 | 53.47 | 51.43 | 53.30 | 140,645 | +2.00(+3.90%) |
Oct 22, 2015 | 53.03 | 53.20 | 50.61 | 51.30 | 174,458 | -1.46(-2.77%) |
Oct 21, 2015 | 55.00 | 55.00 | 51.59 | 52.76 | 165,186 | -2.04(-3.72%) |
Oct 20, 2015 | 54.01 | 54.95 | 53.38 | 54.80 | 103,333 | +0.80(+1.48%) |
Oct 19, 2015 | 53.08 | 54.68 | 53.08 | 54.00 | 108,357 | +0.65(+1.22%) |
Oct 16, 2015 | 53.79 | 54.07 | 52.24 | 53.35 | 116,886 | -0.21(-0.39%) |
Oct 15, 2015 | 52.52 | 53.91 | 51.84 | 53.56 | 128,164 | +1.00(+1.90%) |
Oct 14, 2015 | 54.47 | 54.66 | 52.38 | 52.56 | 164,163 | -1.91(-3.51%) |
Oct 13, 2015 | 54.00 | 55.80 | 53.95 | 54.47 | 98,952 | +0.39(+0.72%) |
Oct 12, 2015 | 54.92 | 54.92 | 52.48 | 54.08 | 109,183 | -0.88(-1.60%) |
Oct 09, 2015 | 56.49 | 57.10 | 53.28 | 54.96 | 168,302 | -1.45(-2.57%) |
Oct 08, 2015 | 56.36 | 57.02 | 54.29 | 56.41 | 209,907 | -0.05(-0.09%) |
Oct 07, 2015 | 54.00 | 56.67 | 53.60 | 56.46 | 350,038 | +2.55(+4.73%) |
Oct 06, 2015 | 52.00 | 54.16 | 51.65 | 53.91 | 230,602 | +1.92(+3.69%) |
Oct 05, 2015 | 51.63 | 52.45 | 51.05 | 51.99 | 205,041 | +0.83(+1.62%) |
Oct 02, 2015 | 49.76 | 51.30 | 47.76 | 51.16 | 229,135 | +1.05(+2.10%) |
Oct 01, 2015 | 47.76 | 50.94 | 45.03 | 50.11 | 251,929 | +2.32(+4.85%) |
Sep 30, 2015 | 45.87 | 47.96 | 45.74 | 47.79 | 279,600 | +2.19(+4.80%) |
Sep 29, 2015 | 45.85 | 46.56 | 44.66 | 45.60 | 178,753 | -0.28(-0.61%) |
Sep 28, 2015 | 45.77 | 46.06 | 44.87 | 45.88 | 250,263 | -0.30(-0.65%) |
Sep 25, 2015 | 48.19 | 48.35 | 45.47 | 46.18 | 177,374 | -1.54(-3.23%) |
Sep 24, 2015 | 49.57 | 49.59 | 45.68 | 47.72 | 209,208 | -2.15(-4.31%) |
Sep 23, 2015 | 50.35 | 52.72 | 49.15 | 49.87 | 180,870 | +0.37(+0.75%) |
Sep 22, 2015 | 48.18 | 49.53 | 48.08 | 49.50 | 218,133 | +0.69(+1.41%) |
Sep 21, 2015 | 50.86 | 51.05 | 48.19 | 48.81 | 128,672 | -1.64(-3.25%) |
Sep 18, 2015 | 50.16 | 50.91 | 49.88 | 50.45 | 218,570 | -0.62(-1.21%) |
Sep 17, 2015 | 50.06 | 52.00 | 49.66 | 51.07 | 127,731 | +1.10(+2.20%) |
Sep 16, 2015 | 50.80 | 51.00 | 49.31 | 49.97 | 126,943 | -0.63(-1.25%) |
Sep 15, 2015 | 50.04 | 50.99 | 49.90 | 50.60 | 112,508 | +0.50(+1.00%) |
Sep 14, 2015 | 51.47 | 51.77 | 49.49 | 50.10 | 114,972 | -1.43(-2.78%) |
Sep 11, 2015 | 49.83 | 52.07 | 49.83 | 51.53 | 118,401 | +1.64(+3.29%) |
Sep 10, 2015 | 50.20 | 50.67 | 49.04 | 49.89 | 140,906 | -0.59(-1.17%) |
Sep 09, 2015 | 51.30 | 51.34 | 50.00 | 50.48 | 177,895 | -0.30(-0.59%) |
Sep 08, 2015 | 52.93 | 52.93 | 50.19 | 50.78 | 211,760 | -1.52(-2.91%) |
Sep 04, 2015 | 51.38 | 52.30 | 52.30 | 52.30 | 122,000 | +0.23(+0.44%) |
Sep 03, 2015 | 52.90 | 53.27 | 51.74 | 52.07 | 141,617 | -0.65(-1.23%) |
Sep 02, 2015 | 51.50 | 52.82 | 50.39 | 52.72 | 155,092 | +1.78(+3.49%) |
Sep 01, 2015 | 50.50 | 52.58 | 50.50 | 50.94 | 248,075 | -0.84(-1.62%) |
Aug 31, 2015 | 50.54 | 52.70 | 50.21 | 51.78 | 161,433 | +1.00(+1.97%) |
Aug 28, 2015 | 50.27 | 51.74 | 49.98 | 50.78 | 128,713 | +0.01(+0.02%) |
Aug 27, 2015 | 50.46 | 51.20 | 49.13 | 50.77 | 191,738 | +0.87(+1.74%) |
Aug 26, 2015 | 48.91 | 50.14 | 47.66 | 49.90 | 155,504 | +2.09(+4.37%) |
Aug 25, 2015 | 48.99 | 49.57 | 47.69 | 47.81 | 277,916 | +0.53(+1.12%) |
Aug 24, 2015 | 45.28 | 49.35 | 44.04 | 47.28 | 252,466 | -2.61(-5.23%) |
Aug 21, 2015 | 51.34 | 52.31 | 49.67 | 49.89 | 238,371 | -2.33(-4.46%) |
Aug 20, 2015 | 53.50 | 53.90 | 52.14 | 52.22 | 133,542 | -1.70(-3.15%) |
Aug 19, 2015 | 54.13 | 55.00 | 52.75 | 53.92 | 203,771 | -0.77(-1.41%) |
Aug 18, 2015 | 56.78 | 57.40 | 54.58 | 54.69 | 206,976 | -1.80(-3.19%) |
Aug 17, 2015 | 55.91 | 57.30 | 55.28 | 56.49 | 152,012 | +0.04(+0.07%) |
Aug 14, 2015 | 56.18 | 57.57 | 55.27 | 56.45 | 169,558 | +0.45(+0.80%) |
Aug 13, 2015 | 55.70 | 56.25 | 53.76 | 56.00 | 275,947 | +0.30(+0.54%) |
Aug 12, 2015 | 54.25 | 56.33 | 54.25 | 55.70 | 295,178 | +1.06(+1.94%) |
Aug 11, 2015 | 54.20 | 54.83 | 54.07 | 54.64 | 211,805 | +0.48(+0.89%) |
Aug 10, 2015 | 53.52 | 54.91 | 53.49 | 54.16 | 328,270 | +0.97(+1.82%) |
Aug 07, 2015 | 50.80 | 53.73 | 50.78 | 53.19 | 605,873 | +2.23(+4.38%) |
Aug 06, 2015 | 47.25 | 53.50 | 47.25 | 50.96 | 1,211,610 | +6.19(+13.83%) |
Aug 05, 2015 | 43.78 | 45.53 | 43.45 | 44.77 | 314,070 | +1.48(+3.42%) |
Aug 04, 2015 | 42.19 | 43.42 | 42.17 | 43.29 | 175,272 | +1.06(+2.51%) |