Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 50.54 | 51.30 | 49.00 | 49.44 | 2,406,109 | -0.94(-1.87%) |
Oct 29, 2015 | 52.87 | 54.30 | 50.28 | 50.38 | 4,306,736 | -6.12(-10.83%) |
Oct 28, 2015 | 54.58 | 57.09 | 53.90 | 56.50 | 2,474,999 | +2.29(+4.22%) |
Oct 27, 2015 | 51.70 | 54.90 | 51.05 | 54.21 | 1,789,949 | +2.04(+3.91%) |
Oct 26, 2015 | 53.50 | 53.55 | 50.89 | 52.17 | 1,706,577 | -1.07(-2.01%) |
Oct 23, 2015 | 53.12 | 55.20 | 52.27 | 53.24 | 1,843,405 | +1.24(+2.38%) |
Oct 22, 2015 | 54.06 | 54.62 | 51.49 | 52.00 | 2,063,765 | -1.62(-3.02%) |
Oct 21, 2015 | 57.18 | 57.75 | 52.49 | 53.62 | 1,891,914 | -3.20(-5.63%) |
Oct 20, 2015 | 57.70 | 58.77 | 56.41 | 56.82 | 1,259,045 | -0.45(-0.79%) |
Oct 19, 2015 | 56.81 | 58.65 | 55.63 | 57.27 | 1,591,728 | +0.88(+1.56%) |
Oct 16, 2015 | 57.13 | 58.38 | 56.21 | 56.39 | 1,148,670 | -0.85(-1.48%) |
Oct 15, 2015 | 55.66 | 57.94 | 55.51 | 57.24 | 1,608,679 | +1.65(+2.97%) |
Oct 14, 2015 | 55.99 | 57.05 | 54.80 | 55.59 | 1,402,845 | -0.78(-1.38%) |
Oct 13, 2015 | 56.80 | 58.63 | 56.13 | 56.37 | 1,064,107 | -1.11(-1.93%) |
Oct 12, 2015 | 57.37 | 57.97 | 56.60 | 57.48 | 1,146,803 | +0.31(+0.54%) |
Oct 09, 2015 | 56.90 | 59.96 | 56.51 | 57.17 | 2,520,840 | +1.01(+1.80%) |
Oct 08, 2015 | 61.11 | 61.22 | 55.01 | 56.16 | 4,071,333 | -5.65(-9.14%) |
Oct 07, 2015 | 61.95 | 62.67 | 59.69 | 61.81 | 1,901,012 | +0.12(+0.19%) |
Oct 06, 2015 | 60.30 | 62.72 | 60.16 | 61.69 | 1,931,491 | +1.43(+2.37%) |
Oct 05, 2015 | 59.25 | 61.83 | 58.76 | 60.26 | 2,159,650 | +1.34(+2.27%) |
Oct 02, 2015 | 56.92 | 58.95 | 56.08 | 58.92 | 1,598,294 | +0.99(+1.71%) |
Oct 01, 2015 | 57.70 | 58.10 | 56.06 | 57.93 | 1,319,619 | +0.14(+0.24%) |
Sep 30, 2015 | 56.95 | 58.35 | 56.41 | 57.79 | 2,187,301 | +2.16(+3.88%) |
Sep 29, 2015 | 54.80 | 58.06 | 53.76 | 55.63 | 2,773,972 | +0.59(+1.07%) |
Sep 28, 2015 | 57.66 | 58.42 | 54.67 | 55.04 | 3,596,195 | -3.32(-5.69%) |
Sep 25, 2015 | 64.80 | 65.40 | 58.23 | 58.36 | 3,898,511 | -5.54(-8.67%) |
Sep 24, 2015 | 61.62 | 64.07 | 60.15 | 63.90 | 3,750,381 | +1.31(+2.09%) |
Sep 23, 2015 | 66.92 | 67.99 | 62.25 | 62.59 | 2,989,980 | -4.21(-6.30%) |
Sep 22, 2015 | 65.00 | 68.43 | 64.06 | 66.80 | 3,757,015 | -0.14(-0.21%) |
Sep 21, 2015 | 70.10 | 70.50 | 65.81 | 66.94 | 3,949,672 | -4.52(-6.33%) |
Sep 18, 2015 | 72.76 | 72.76 | 69.81 | 71.46 | 3,081,165 | -2.22(-3.01%) |
Sep 17, 2015 | 70.23 | 75.53 | 70.17 | 73.68 | 4,704,094 | +2.86(+4.04%) |
Sep 16, 2015 | 71.67 | 72.94 | 68.85 | 70.82 | 4,632,662 | -0.54(-0.76%) |
Sep 15, 2015 | 67.88 | 71.98 | 66.84 | 71.36 | 4,353,271 | +4.53(+6.78%) |
Sep 14, 2015 | 64.80 | 69.70 | 64.76 | 66.83 | 4,413,297 | +2.42(+3.76%) |
Sep 11, 2015 | 68.88 | 70.00 | 63.55 | 64.41 | 5,422,778 | -5.78(-8.23%) |
Sep 10, 2015 | 69.01 | 71.63 | 68.05 | 70.19 | 2,528,600 | +1.72(+2.51%) |
Sep 09, 2015 | 73.74 | 74.21 | 67.86 | 68.47 | 3,030,814 | -4.40(-6.04%) |
Sep 08, 2015 | 74.54 | 75.47 | 71.11 | 72.87 | 3,128,690 | -0.37(-0.51%) |
Sep 04, 2015 | 70.20 | 73.24 | 73.24 | 73.24 | 4,687,400 | +0.09(+0.12%) |
Sep 03, 2015 | 80.11 | 80.42 | 73.06 | 73.15 | 4,878,470 | -8.83(-10.77%) |
Sep 02, 2015 | 82.60 | 83.25 | 75.01 | 81.98 | 10,770,354 | -7.63(-8.51%) |
Sep 01, 2015 | 90.78 | 93.48 | 88.17 | 89.61 | 5,770,678 | -6.02(-6.30%) |
Aug 31, 2015 | 96.99 | 99.35 | 93.67 | 95.63 | 3,618,487 | -0.68(-0.71%) |
Aug 28, 2015 | 89.95 | 96.88 | 89.75 | 96.31 | 3,248,322 | +5.49(+6.04%) |
Aug 27, 2015 | 93.41 | 94.40 | 89.25 | 90.82 | 3,326,440 | +1.36(+1.52%) |
Aug 26, 2015 | 89.50 | 90.97 | 83.81 | 89.46 | 2,881,288 | +2.46(+2.83%) |
Aug 25, 2015 | 94.90 | 95.00 | 86.50 | 87.00 | 2,914,433 | -0.58(-0.66%) |
Aug 24, 2015 | 75.00 | 94.00 | 71.02 | 87.58 | 5,416,627 | -2.18(-2.43%) |
Aug 21, 2015 | 93.00 | 97.04 | 86.28 | 89.76 | 8,367,720 | -7.28(-7.50%) |
Aug 20, 2015 | 102.02 | 104.00 | 96.66 | 97.04 | 3,096,792 | -7.60(-7.26%) |
Aug 19, 2015 | 103.81 | 106.13 | 100.63 | 104.64 | 2,026,836 | -0.68(-0.65%) |
Aug 18, 2015 | 107.66 | 108.97 | 104.95 | 105.32 | 1,500,003 | -3.40(-3.13%) |
Aug 17, 2015 | 107.66 | 109.71 | 106.56 | 108.72 | 1,287,407 | +0.10(+0.09%) |
Aug 14, 2015 | 109.51 | 110.75 | 107.07 | 108.62 | 1,444,011 | -0.54(-0.49%) |
Aug 13, 2015 | 111.50 | 111.70 | 108.17 | 109.16 | 1,729,286 | -0.89(-0.81%) |
Aug 12, 2015 | 110.00 | 112.30 | 104.26 | 110.05 | 3,850,050 | -2.89(-2.56%) |
Aug 11, 2015 | 117.27 | 118.80 | 110.50 | 112.94 | 2,900,510 | -5.27(-4.46%) |
Aug 10, 2015 | 116.25 | 119.99 | 114.50 | 118.21 | 2,720,498 | +3.23(+2.81%) |
Aug 07, 2015 | 113.83 | 114.99 | 111.29 | 114.98 | 1,763,168 | +1.70(+1.50%) |
Aug 06, 2015 | 114.46 | 115.97 | 110.51 | 113.28 | 1,696,532 | -1.77(-1.54%) |
Aug 05, 2015 | 115.89 | 116.73 | 114.05 | 115.05 | 1,799,254 | +0.40(+0.35%) |
Aug 04, 2015 | 112.30 | 115.20 | 110.17 | 114.65 | 2,342,459 | +1.55(+1.37%) |