Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.29 | 32.51 | 31.34 | 31.37 | 3,722,260 | -0.58(-1.82%) |
Oct 29, 2015 | 31.81 | 32.97 | 31.61 | 31.95 | 2,606,484 | +0.10(+0.31%) |
Oct 28, 2015 | 29.60 | 32.07 | 29.07 | 31.85 | 4,174,371 | +2.17(+7.31%) |
Oct 27, 2015 | 30.44 | 30.74 | 29.38 | 29.68 | 3,323,281 | -0.76(-2.50%) |
Oct 26, 2015 | 29.86 | 30.97 | 29.09 | 30.44 | 3,858,107 | +0.45(+1.50%) |
Oct 23, 2015 | 29.61 | 30.25 | 28.39 | 29.99 | 8,012,974 | +1.75(+6.20%) |
Oct 22, 2015 | 30.02 | 30.62 | 26.62 | 28.24 | 15,697,822 | -6.57(-18.87%) |
Oct 21, 2015 | 36.60 | 36.67 | 34.19 | 34.81 | 2,920,299 | -1.59(-4.37%) |
Oct 20, 2015 | 36.08 | 37.25 | 35.88 | 36.40 | 2,275,262 | +0.35(+0.97%) |
Oct 19, 2015 | 35.55 | 36.25 | 35.07 | 36.05 | 1,620,165 | +0.18(+0.50%) |
Oct 16, 2015 | 35.21 | 36.40 | 35.08 | 35.87 | 2,473,752 | +0.87(+2.49%) |
Oct 15, 2015 | 32.13 | 35.14 | 31.52 | 35.00 | 6,732,927 | -0.04(-0.11%) |
Oct 14, 2015 | 36.10 | 36.35 | 34.92 | 35.04 | 2,485,940 | -0.89(-2.48%) |
Oct 13, 2015 | 36.21 | 37.24 | 35.85 | 35.93 | 2,509,324 | -0.42(-1.16%) |
Oct 12, 2015 | 37.38 | 37.38 | 35.90 | 36.35 | 2,579,808 | -0.94(-2.52%) |
Oct 09, 2015 | 37.28 | 37.57 | 36.85 | 37.29 | 2,955,903 | +0.03(+0.08%) |
Oct 08, 2015 | 38.03 | 38.19 | 36.42 | 37.26 | 2,448,970 | -0.95(-2.49%) |
Oct 07, 2015 | 38.00 | 38.54 | 37.25 | 38.21 | 2,928,301 | +0.39(+1.03%) |
Oct 06, 2015 | 37.99 | 38.75 | 37.53 | 37.82 | 3,270,693 | -0.16(-0.42%) |
Oct 05, 2015 | 37.60 | 39.75 | 37.25 | 37.98 | 6,694,792 | +1.66(+4.57%) |
Oct 02, 2015 | 35.56 | 36.33 | 34.94 | 36.32 | 3,420,708 | -0.07(-0.19%) |
Oct 01, 2015 | 36.92 | 37.09 | 35.36 | 36.39 | 3,098,835 | -0.53(-1.44%) |
Sep 30, 2015 | 36.64 | 37.21 | 35.80 | 36.92 | 3,870,977 | +0.89(+2.47%) |
Sep 29, 2015 | 37.26 | 37.48 | 35.76 | 36.03 | 4,307,526 | -1.12(-3.01%) |
Sep 28, 2015 | 39.95 | 40.07 | 36.56 | 37.15 | 4,439,016 | -3.38(-8.34%) |
Sep 25, 2015 | 42.65 | 43.24 | 40.14 | 40.53 | 2,576,443 | -1.91(-4.50%) |
Sep 24, 2015 | 43.94 | 43.96 | 42.01 | 42.44 | 2,194,574 | -2.00(-4.50%) |
Sep 23, 2015 | 43.86 | 45.12 | 43.30 | 44.44 | 2,316,746 | +0.84(+1.93%) |
Sep 22, 2015 | 43.25 | 44.03 | 42.79 | 43.60 | 1,902,153 | -0.17(-0.39%) |
Sep 21, 2015 | 44.90 | 45.08 | 43.50 | 43.77 | 1,724,374 | -0.73(-1.64%) |
Sep 18, 2015 | 46.41 | 46.95 | 44.26 | 44.50 | 2,838,073 | -2.65(-5.62%) |
Sep 17, 2015 | 46.73 | 47.78 | 46.15 | 47.15 | 1,199,144 | +0.58(+1.25%) |
Sep 16, 2015 | 46.70 | 46.92 | 45.83 | 46.57 | 1,844,407 | -0.37(-0.79%) |
Sep 15, 2015 | 47.13 | 47.24 | 46.28 | 46.94 | 976,315 | -0.15(-0.32%) |
Sep 14, 2015 | 47.02 | 47.36 | 46.67 | 47.09 | 1,245,401 | +0.23(+0.49%) |
Sep 11, 2015 | 46.94 | 47.13 | 46.34 | 46.86 | 912,052 | -0.31(-0.66%) |
Sep 10, 2015 | 47.56 | 48.17 | 46.93 | 47.17 | 1,132,938 | -0.24(-0.51%) |
Sep 09, 2015 | 48.80 | 49.06 | 47.30 | 47.41 | 1,022,855 | -0.87(-1.80%) |
Sep 08, 2015 | 48.12 | 48.48 | 47.62 | 48.28 | 1,306,436 | +1.07(+2.27%) |
Sep 04, 2015 | 47.19 | 47.21 | 47.21 | 47.21 | 970,400 | -0.61(-1.28%) |
Sep 03, 2015 | 48.09 | 49.25 | 47.65 | 47.82 | 1,191,868 | +0.01(+0.02%) |
Sep 02, 2015 | 47.79 | 48.00 | 46.77 | 47.81 | 1,573,529 | +0.47(+0.99%) |
Sep 01, 2015 | 48.24 | 48.93 | 47.03 | 47.34 | 1,308,107 | -1.89(-3.84%) |
Aug 31, 2015 | 50.86 | 51.47 | 49.17 | 49.23 | 1,830,668 | -1.09(-2.17%) |
Aug 28, 2015 | 49.50 | 50.35 | 49.25 | 50.32 | 1,852,355 | +0.62(+1.25%) |
Aug 27, 2015 | 47.80 | 49.97 | 47.70 | 49.70 | 2,242,003 | +2.31(+4.87%) |
Aug 26, 2015 | 47.19 | 47.48 | 45.93 | 47.39 | 1,895,816 | +1.20(+2.60%) |
Aug 25, 2015 | 48.26 | 48.56 | 46.19 | 46.19 | 1,887,557 | -0.71(-1.51%) |
Aug 24, 2015 | 47.00 | 48.65 | 45.86 | 46.90 | 2,639,278 | -2.33(-4.73%) |
Aug 21, 2015 | 49.59 | 49.94 | 49.00 | 49.23 | 2,802,275 | -0.76(-1.52%) |
Aug 20, 2015 | 51.25 | 51.38 | 49.96 | 49.99 | 1,978,989 | -1.52(-2.95%) |
Aug 19, 2015 | 51.23 | 51.91 | 51.02 | 51.51 | 1,136,290 | -0.29(-0.56%) |
Aug 18, 2015 | 52.46 | 52.48 | 51.53 | 51.80 | 1,018,836 | -0.60(-1.15%) |
Aug 17, 2015 | 51.53 | 52.69 | 51.41 | 52.40 | 1,118,563 | +0.22(+0.42%) |
Aug 14, 2015 | 52.07 | 52.50 | 51.80 | 52.18 | 770,580 | +0.06(+0.12%) |
Aug 13, 2015 | 52.34 | 52.93 | 51.96 | 52.12 | 1,067,354 | -0.35(-0.67%) |
Aug 12, 2015 | 51.88 | 52.63 | 50.99 | 52.47 | 1,108,553 | +0.24(+0.46%) |
Aug 11, 2015 | 52.65 | 52.92 | 51.54 | 52.23 | 1,514,839 | -0.90(-1.69%) |
Aug 10, 2015 | 53.63 | 54.02 | 52.88 | 53.13 | 1,318,019 | -0.08(-0.15%) |
Aug 07, 2015 | 54.08 | 54.17 | 52.61 | 53.21 | 1,889,385 | -0.98(-1.81%) |
Aug 06, 2015 | 54.89 | 55.43 | 53.59 | 54.19 | 2,318,641 | -0.81(-1.47%) |
Aug 05, 2015 | 57.62 | 58.24 | 53.81 | 55.00 | 5,218,352 | -2.50(-4.35%) |
Aug 04, 2015 | 56.90 | 59.77 | 56.54 | 57.50 | 2,976,332 | +0.79(+1.39%) |