Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 46.96 | 48.42 | 46.11 | 47.61 | 382,383 | +0.68(+1.45%) |
Oct 29, 2015 | 50.62 | 52.07 | 46.71 | 46.93 | 632,664 | -3.63(-7.18%) |
Oct 28, 2015 | 49.50 | 50.98 | 48.55 | 50.56 | 541,193 | +1.18(+2.39%) |
Oct 27, 2015 | 47.97 | 49.56 | 47.69 | 49.38 | 440,351 | +1.18(+2.45%) |
Oct 26, 2015 | 47.32 | 50.36 | 47.01 | 48.20 | 384,786 | +0.65(+1.37%) |
Oct 23, 2015 | 46.70 | 48.64 | 46.49 | 47.55 | 393,089 | +1.68(+3.66%) |
Oct 22, 2015 | 47.00 | 47.43 | 44.25 | 45.87 | 455,543 | +0.91(+2.02%) |
Oct 21, 2015 | 46.20 | 46.73 | 43.75 | 44.96 | 385,421 | -0.66(-1.45%) |
Oct 20, 2015 | 47.09 | 47.20 | 44.13 | 45.62 | 576,137 | -1.38(-2.94%) |
Oct 19, 2015 | 46.87 | 48.63 | 45.05 | 47.00 | 287,038 | +0.21(+0.45%) |
Oct 16, 2015 | 47.22 | 48.69 | 46.00 | 46.79 | 446,550 | -0.46(-0.97%) |
Oct 15, 2015 | 42.62 | 47.52 | 42.00 | 47.25 | 546,845 | +4.61(+10.81%) |
Oct 14, 2015 | 41.93 | 43.65 | 40.89 | 42.64 | 370,554 | +1.01(+2.43%) |
Oct 13, 2015 | 43.10 | 44.28 | 41.50 | 41.63 | 466,370 | -1.57(-3.63%) |
Oct 12, 2015 | 43.51 | 43.83 | 42.50 | 43.20 | 268,239 | -0.11(-0.25%) |
Oct 09, 2015 | 42.52 | 43.94 | 41.89 | 43.31 | 232,787 | +0.76(+1.79%) |
Oct 08, 2015 | 44.58 | 44.96 | 41.62 | 42.55 | 538,879 | -2.06(-4.62%) |
Oct 07, 2015 | 45.85 | 45.85 | 43.04 | 44.61 | 476,192 | -0.15(-0.34%) |
Oct 06, 2015 | 47.45 | 49.42 | 42.62 | 44.76 | 783,972 | -3.15(-6.57%) |
Oct 05, 2015 | 48.70 | 49.91 | 45.96 | 47.91 | 600,756 | +0.01(+0.02%) |
Oct 02, 2015 | 43.01 | 47.97 | 42.80 | 47.90 | 507,771 | +3.88(+8.81%) |
Oct 01, 2015 | 42.95 | 44.17 | 40.89 | 44.02 | 677,758 | +1.40(+3.28%) |
Sep 30, 2015 | 42.51 | 45.49 | 41.51 | 42.62 | 931,002 | +0.84(+2.01%) |
Sep 29, 2015 | 41.22 | 43.43 | 39.76 | 41.78 | 789,903 | +0.15(+0.36%) |
Sep 28, 2015 | 43.38 | 44.01 | 40.51 | 41.63 | 785,357 | -2.15(-4.91%) |
Sep 25, 2015 | 48.91 | 48.91 | 42.90 | 43.78 | 627,859 | -4.17(-8.70%) |
Sep 24, 2015 | 48.62 | 48.93 | 45.81 | 47.95 | 454,276 | -0.98(-2.00%) |
Sep 23, 2015 | 49.96 | 50.94 | 48.55 | 48.93 | 522,704 | -0.68(-1.37%) |
Sep 22, 2015 | 51.36 | 52.17 | 48.61 | 49.61 | 676,675 | -2.62(-5.02%) |
Sep 21, 2015 | 57.00 | 57.00 | 51.91 | 52.23 | 989,963 | -4.67(-8.21%) |
Sep 18, 2015 | 51.26 | 57.95 | 51.26 | 56.90 | 1,587,062 | +4.64(+8.88%) |
Sep 17, 2015 | 49.71 | 52.71 | 49.39 | 52.26 | 415,049 | +2.69(+5.43%) |
Sep 16, 2015 | 50.74 | 51.20 | 49.13 | 49.57 | 289,780 | -1.39(-2.73%) |
Sep 15, 2015 | 50.00 | 51.82 | 50.00 | 50.96 | 330,301 | +1.50(+3.03%) |
Sep 14, 2015 | 49.54 | 51.55 | 48.82 | 49.46 | 414,707 | -0.31(-0.62%) |
Sep 11, 2015 | 46.09 | 49.98 | 46.09 | 49.77 | 428,209 | +3.03(+6.48%) |
Sep 10, 2015 | 44.49 | 46.80 | 44.49 | 46.74 | 282,265 | +2.11(+4.73%) |
Sep 09, 2015 | 47.71 | 48.17 | 44.50 | 44.63 | 322,001 | -2.39(-5.08%) |
Sep 08, 2015 | 46.20 | 47.05 | 45.44 | 47.02 | 204,087 | +1.77(+3.91%) |
Sep 04, 2015 | 44.28 | 45.25 | 45.25 | 45.25 | 140,100 | +0.05(+0.11%) |
Sep 03, 2015 | 47.83 | 48.10 | 45.09 | 45.20 | 398,165 | -2.08(-4.40%) |
Sep 02, 2015 | 46.32 | 47.32 | 45.15 | 47.28 | 290,441 | +1.71(+3.75%) |
Sep 01, 2015 | 46.10 | 46.74 | 44.15 | 45.57 | 520,539 | -1.59(-3.37%) |
Aug 31, 2015 | 48.02 | 49.17 | 46.86 | 47.16 | 296,587 | -1.03(-2.14%) |
Aug 28, 2015 | 47.23 | 48.56 | 46.73 | 48.19 | 318,187 | +0.75(+1.58%) |
Aug 27, 2015 | 46.42 | 49.24 | 46.14 | 47.44 | 384,983 | +1.62(+3.54%) |
Aug 26, 2015 | 43.79 | 46.04 | 42.45 | 45.82 | 400,019 | +3.03(+7.08%) |
Aug 25, 2015 | 45.43 | 45.59 | 42.56 | 42.79 | 408,392 | +0.03(+0.07%) |
Aug 24, 2015 | 42.63 | 46.26 | 40.33 | 42.76 | 470,094 | -2.61(-5.75%) |
Aug 21, 2015 | 43.98 | 47.63 | 42.25 | 45.37 | 536,915 | -0.01(-0.02%) |
Aug 20, 2015 | 47.18 | 47.76 | 45.23 | 45.38 | 443,194 | -2.52(-5.26%) |
Aug 19, 2015 | 47.76 | 48.33 | 47.18 | 47.90 | 265,423 | -0.41(-0.85%) |
Aug 18, 2015 | 48.86 | 49.62 | 48.14 | 48.31 | 160,538 | -0.62(-1.27%) |
Aug 17, 2015 | 47.46 | 49.08 | 46.60 | 48.93 | 358,972 | +0.96(+2.00%) |
Aug 14, 2015 | 49.22 | 49.85 | 47.10 | 47.97 | 450,659 | -1.50(-3.03%) |
Aug 13, 2015 | 50.01 | 50.91 | 48.74 | 49.47 | 170,618 | -0.25(-0.50%) |
Aug 12, 2015 | 49.26 | 50.68 | 47.54 | 49.72 | 389,198 | -0.53(-1.05%) |
Aug 11, 2015 | 50.99 | 54.09 | 49.48 | 50.25 | 561,900 | -1.22(-2.37%) |
Aug 10, 2015 | 50.57 | 51.93 | 50.25 | 51.47 | 318,907 | +1.34(+2.67%) |
Aug 07, 2015 | 48.97 | 50.24 | 46.17 | 50.13 | 468,423 | +0.69(+1.40%) |
Aug 06, 2015 | 50.14 | 51.58 | 48.78 | 49.44 | 471,424 | -0.83(-1.65%) |
Aug 05, 2015 | 52.07 | 53.23 | 49.80 | 50.27 | 380,607 | -1.03(-2.01%) |
Aug 04, 2015 | 51.08 | 52.00 | 50.90 | 51.30 | 291,206 | +0.31(+0.61%) |