Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.40 | 50.95 | 48.51 | 49.97 | 404,086 | +0.68(+1.38%) |
Oct 29, 2015 | 48.94 | 49.85 | 48.32 | 49.29 | 513,326 | -0.22(-0.44%) |
Oct 28, 2015 | 50.66 | 50.87 | 46.87 | 49.51 | 956,137 | +4.26(+9.41%) |
Oct 27, 2015 | 46.18 | 46.58 | 45.20 | 45.25 | 534,206 | -1.22(-2.63%) |
Oct 26, 2015 | 47.42 | 47.56 | 43.83 | 46.47 | 223,976 | -1.18(-2.48%) |
Oct 23, 2015 | 47.51 | 47.89 | 46.74 | 47.65 | 397,272 | +0.64(+1.36%) |
Oct 22, 2015 | 45.55 | 47.03 | 44.44 | 47.01 | 475,290 | +2.05(+4.56%) |
Oct 21, 2015 | 46.20 | 46.88 | 44.87 | 44.96 | 209,452 | -0.87(-1.90%) |
Oct 20, 2015 | 45.89 | 46.84 | 45.59 | 45.83 | 76,899 | -0.17(-0.37%) |
Oct 19, 2015 | 45.72 | 46.67 | 45.55 | 46.00 | 146,484 | +0.12(+0.26%) |
Oct 16, 2015 | 46.00 | 46.20 | 45.26 | 45.88 | 120,810 | +0.00(+0.00%) |
Oct 15, 2015 | 45.37 | 45.94 | 44.90 | 45.88 | 169,259 | +0.72(+1.59%) |
Oct 14, 2015 | 43.63 | 45.93 | 43.63 | 45.16 | 168,757 | +1.50(+3.44%) |
Oct 13, 2015 | 43.63 | 44.31 | 43.47 | 43.66 | 187,379 | -0.31(-0.71%) |
Oct 12, 2015 | 44.22 | 44.22 | 43.54 | 43.97 | 131,749 | -0.31(-0.70%) |
Oct 09, 2015 | 44.04 | 44.34 | 43.68 | 44.28 | 178,305 | +0.16(+0.36%) |
Oct 08, 2015 | 43.54 | 44.38 | 43.09 | 44.12 | 187,667 | +0.44(+1.01%) |
Oct 07, 2015 | 43.26 | 43.77 | 42.81 | 43.68 | 336,947 | +0.78(+1.82%) |
Oct 06, 2015 | 42.65 | 43.29 | 42.45 | 42.90 | 209,242 | +0.32(+0.75%) |
Oct 05, 2015 | 42.52 | 43.85 | 42.06 | 42.58 | 269,184 | +0.42(+1.00%) |
Oct 02, 2015 | 40.34 | 42.18 | 40.21 | 42.16 | 222,648 | +1.53(+3.77%) |
Oct 01, 2015 | 41.53 | 41.70 | 40.03 | 40.63 | 228,818 | -0.91(-2.19%) |
Sep 30, 2015 | 40.48 | 41.67 | 40.22 | 41.54 | 518,831 | +1.56(+3.90%) |
Sep 29, 2015 | 39.89 | 40.32 | 39.75 | 39.98 | 335,385 | +0.31(+0.78%) |
Sep 28, 2015 | 40.15 | 40.40 | 39.65 | 39.67 | 294,468 | -0.71(-1.76%) |
Sep 25, 2015 | 41.30 | 41.88 | 39.99 | 40.38 | 871,769 | -1.35(-3.24%) |
Sep 24, 2015 | 41.62 | 41.94 | 40.86 | 41.73 | 221,867 | -0.37(-0.88%) |
Sep 23, 2015 | 41.98 | 42.57 | 41.44 | 42.10 | 399,466 | +0.15(+0.36%) |
Sep 22, 2015 | 42.96 | 42.96 | 41.68 | 41.95 | 307,295 | -1.34(-3.10%) |
Sep 21, 2015 | 43.69 | 44.23 | 43.13 | 43.29 | 198,245 | -0.07(-0.16%) |
Sep 18, 2015 | 43.24 | 43.90 | 43.16 | 43.36 | 316,511 | -0.53(-1.21%) |
Sep 17, 2015 | 43.96 | 44.39 | 43.56 | 43.89 | 166,799 | -0.15(-0.34%) |
Sep 16, 2015 | 44.57 | 44.57 | 43.70 | 44.04 | 193,806 | -0.33(-0.74%) |
Sep 15, 2015 | 43.96 | 44.60 | 43.59 | 44.37 | 192,591 | +0.63(+1.44%) |
Sep 14, 2015 | 44.20 | 44.28 | 43.59 | 43.74 | 91,482 | -0.20(-0.46%) |
Sep 11, 2015 | 43.47 | 44.00 | 43.18 | 43.94 | 120,033 | +0.09(+0.21%) |
Sep 10, 2015 | 44.10 | 44.54 | 43.60 | 43.85 | 121,832 | -0.22(-0.50%) |
Sep 09, 2015 | 44.98 | 45.50 | 44.00 | 44.07 | 212,067 | -0.75(-1.67%) |
Sep 08, 2015 | 43.68 | 45.18 | 43.51 | 44.82 | 261,636 | +1.84(+4.28%) |
Sep 04, 2015 | 43.13 | 42.98 | 42.98 | 42.98 | 139,000 | -0.54(-1.24%) |
Sep 03, 2015 | 42.79 | 43.83 | 42.68 | 43.52 | 199,684 | +0.79(+1.85%) |
Sep 02, 2015 | 42.51 | 43.09 | 42.17 | 42.73 | 243,499 | +0.68(+1.62%) |
Sep 01, 2015 | 42.75 | 43.41 | 41.85 | 42.05 | 338,066 | -1.43(-3.29%) |
Aug 31, 2015 | 42.99 | 43.76 | 42.79 | 43.48 | 242,853 | +0.19(+0.44%) |
Aug 28, 2015 | 42.70 | 43.50 | 42.53 | 43.29 | 349,974 | +0.75(+1.76%) |
Aug 27, 2015 | 42.55 | 42.90 | 41.73 | 42.54 | 473,532 | +0.47(+1.12%) |
Aug 26, 2015 | 41.58 | 42.35 | 41.06 | 42.07 | 336,364 | +1.50(+3.70%) |
Aug 25, 2015 | 41.95 | 42.49 | 40.38 | 40.57 | 361,312 | +0.25(+0.62%) |
Aug 24, 2015 | 39.62 | 42.43 | 39.33 | 40.32 | 402,502 | -1.23(-2.96%) |
Aug 21, 2015 | 40.81 | 42.53 | 40.77 | 41.55 | 424,601 | -0.09(-0.22%) |
Aug 20, 2015 | 42.78 | 42.90 | 41.57 | 41.64 | 308,851 | -1.46(-3.39%) |
Aug 19, 2015 | 43.23 | 43.95 | 42.76 | 43.10 | 290,462 | -0.06(-0.14%) |
Aug 18, 2015 | 44.40 | 44.40 | 42.82 | 43.16 | 323,536 | -1.40(-3.14%) |
Aug 17, 2015 | 43.63 | 44.67 | 43.08 | 44.56 | 289,317 | +0.77(+1.76%) |
Aug 14, 2015 | 43.51 | 43.92 | 43.14 | 43.79 | 202,270 | +0.10(+0.23%) |
Aug 13, 2015 | 43.99 | 44.29 | 43.63 | 43.69 | 209,989 | -0.31(-0.70%) |
Aug 12, 2015 | 43.04 | 44.41 | 42.77 | 44.00 | 282,892 | +0.50(+1.15%) |
Aug 11, 2015 | 44.03 | 44.74 | 43.40 | 43.50 | 194,496 | -1.00(-2.25%) |
Aug 10, 2015 | 44.05 | 45.08 | 44.00 | 44.50 | 275,732 | +0.59(+1.34%) |
Aug 07, 2015 | 43.38 | 43.95 | 43.13 | 43.91 | 323,046 | +0.35(+0.80%) |
Aug 06, 2015 | 43.70 | 43.98 | 43.07 | 43.56 | 320,135 | +0.02(+0.05%) |
Aug 05, 2015 | 42.91 | 44.19 | 42.91 | 43.54 | 321,193 | +0.56(+1.30%) |
Aug 04, 2015 | 42.94 | 43.71 | 42.63 | 42.98 | 373,190 | -0.10(-0.23%) |