Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 61.74 | 62.57 | 60.78 | 60.85 | 2,530,900 | -1.01(-1.63%) |
Oct 29, 2015 | 61.69 | 62.48 | 60.60 | 61.86 | 3,239,086 | -0.86(-1.37%) |
Oct 28, 2015 | 61.14 | 62.87 | 59.14 | 62.72 | 4,080,605 | +1.80(+2.95%) |
Oct 27, 2015 | 58.96 | 61.16 | 58.85 | 60.92 | 3,512,129 | +1.17(+1.96%) |
Oct 26, 2015 | 60.87 | 61.68 | 59.60 | 59.75 | 3,041,031 | -1.97(-3.19%) |
Oct 23, 2015 | 64.00 | 64.14 | 60.49 | 61.72 | 5,431,795 | -0.83(-1.33%) |
Oct 22, 2015 | 59.00 | 62.66 | 59.00 | 62.55 | 4,775,565 | +4.79(+8.29%) |
Oct 21, 2015 | 62.60 | 63.28 | 57.44 | 57.76 | 4,543,383 | -4.21(-6.79%) |
Oct 20, 2015 | 63.70 | 64.74 | 60.93 | 61.97 | 4,730,338 | -2.53(-3.92%) |
Oct 19, 2015 | 60.01 | 64.60 | 59.78 | 64.50 | 4,794,540 | +4.34(+7.21%) |
Oct 16, 2015 | 60.56 | 60.65 | 57.85 | 60.16 | 4,421,040 | +0.46(+0.77%) |
Oct 15, 2015 | 56.91 | 59.96 | 56.37 | 59.70 | 4,153,765 | +4.02(+7.22%) |
Oct 14, 2015 | 56.28 | 57.38 | 54.24 | 55.68 | 4,497,497 | -1.33(-2.33%) |
Oct 13, 2015 | 58.92 | 61.10 | 56.63 | 57.01 | 5,607,161 | -3.40(-5.63%) |
Oct 12, 2015 | 57.02 | 60.96 | 56.50 | 60.41 | 4,265,036 | +3.53(+6.21%) |
Oct 09, 2015 | 57.08 | 57.68 | 55.18 | 56.88 | 5,206,703 | +0.00(+0.00%) |
Oct 08, 2015 | 54.38 | 57.55 | 53.76 | 56.88 | 5,654,739 | +2.68(+4.94%) |
Oct 07, 2015 | 53.65 | 54.40 | 52.45 | 54.20 | 2,837,305 | +1.20(+2.26%) |
Oct 06, 2015 | 53.74 | 54.55 | 52.15 | 53.00 | 3,673,084 | -0.65(-1.21%) |
Oct 05, 2015 | 51.72 | 53.95 | 51.63 | 53.65 | 4,413,020 | +2.90(+5.71%) |
Oct 02, 2015 | 46.34 | 50.75 | 45.85 | 50.75 | 5,414,509 | +2.52(+5.22%) |
Oct 01, 2015 | 47.64 | 48.24 | 46.09 | 48.23 | 4,968,623 | +0.59(+1.24%) |
Sep 30, 2015 | 47.50 | 47.98 | 46.30 | 47.64 | 4,188,067 | +2.15(+4.73%) |
Sep 29, 2015 | 46.10 | 47.22 | 44.41 | 45.49 | 7,717,613 | -0.07(-0.15%) |
Sep 28, 2015 | 47.33 | 47.75 | 44.26 | 45.56 | 7,950,576 | -3.53(-7.19%) |
Sep 25, 2015 | 52.30 | 52.36 | 47.82 | 49.09 | 6,994,414 | -1.29(-2.56%) |
Sep 24, 2015 | 49.24 | 50.73 | 46.58 | 50.38 | 9,932,376 | -1.26(-2.44%) |
Sep 23, 2015 | 50.53 | 52.18 | 49.86 | 51.64 | 4,281,593 | +0.99(+1.95%) |
Sep 22, 2015 | 51.15 | 52.00 | 47.67 | 50.65 | 7,761,869 | -3.64(-6.70%) |
Sep 21, 2015 | 52.37 | 54.36 | 51.75 | 54.29 | 4,892,506 | +3.65(+7.21%) |
Sep 18, 2015 | 52.00 | 54.02 | 49.99 | 50.64 | 9,224,605 | -6.86(-11.93%) |
Sep 17, 2015 | 57.53 | 62.83 | 56.08 | 57.50 | 9,120,117 | -0.03(-0.05%) |
Sep 16, 2015 | 56.23 | 57.71 | 54.41 | 57.53 | 6,298,883 | +3.26(+6.01%) |
Sep 15, 2015 | 50.06 | 54.38 | 49.67 | 54.27 | 6,914,992 | +5.00(+10.15%) |
Sep 14, 2015 | 49.54 | 49.54 | 48.21 | 49.27 | 3,856,942 | -0.11(-0.22%) |
Sep 11, 2015 | 48.00 | 49.43 | 47.17 | 49.38 | 4,767,325 | +1.10(+2.28%) |
Sep 10, 2015 | 45.69 | 48.28 | 45.46 | 48.28 | 10,904,987 | +1.20(+2.55%) |
Sep 09, 2015 | 50.87 | 50.91 | 46.72 | 47.08 | 11,687,937 | -1.15(-2.38%) |
Sep 08, 2015 | 47.00 | 48.38 | 46.43 | 48.23 | 7,167,620 | +3.83(+8.63%) |
Sep 04, 2015 | 45.68 | 44.40 | 44.40 | 44.40 | 12,506,100 | -3.52(-7.35%) |
Sep 03, 2015 | 49.27 | 51.26 | 46.56 | 47.92 | 12,404,570 | +0.03(+0.06%) |
Sep 02, 2015 | 45.56 | 47.89 | 43.92 | 47.89 | 7,284,691 | +5.01(+11.68%) |
Sep 01, 2015 | 45.50 | 46.98 | 41.63 | 42.88 | 10,257,459 | -7.18(-14.34%) |
Aug 31, 2015 | 51.48 | 52.15 | 49.66 | 50.06 | 4,553,357 | -2.06(-3.95%) |
Aug 28, 2015 | 53.04 | 53.78 | 49.41 | 52.12 | 5,482,168 | -2.68(-4.89%) |
Aug 27, 2015 | 58.24 | 58.34 | 51.38 | 54.80 | 8,550,574 | -1.22(-2.18%) |
Aug 26, 2015 | 55.52 | 56.57 | 49.85 | 56.02 | 9,720,666 | +4.86(+9.50%) |
Aug 25, 2015 | 60.74 | 60.84 | 51.02 | 51.16 | 7,381,373 | -5.98(-10.47%) |
Aug 24, 2015 | 48.42 | 67.20 | 45.70 | 57.14 | 11,509,689 | -13.25(-18.82%) |
Aug 21, 2015 | 79.61 | 81.90 | 70.33 | 70.39 | 7,865,501 | -13.71(-16.30%) |
Aug 20, 2015 | 88.02 | 89.22 | 83.46 | 84.10 | 3,287,425 | -7.74(-8.43%) |
Aug 19, 2015 | 92.35 | 94.71 | 89.58 | 91.84 | 2,555,806 | -1.83(-1.95%) |
Aug 18, 2015 | 94.43 | 95.28 | 93.15 | 93.67 | 1,141,342 | -1.12(-1.18%) |
Aug 17, 2015 | 92.75 | 94.98 | 91.81 | 94.79 | 948,579 | +1.13(+1.21%) |
Aug 14, 2015 | 93.82 | 94.51 | 92.26 | 93.66 | 1,210,841 | +0.22(+0.24%) |
Aug 13, 2015 | 93.33 | 94.79 | 91.42 | 93.44 | 1,797,364 | +1.00(+1.08%) |
Aug 12, 2015 | 87.42 | 93.13 | 85.68 | 92.44 | 2,898,402 | +0.13(+0.14%) |
Aug 11, 2015 | 93.05 | 94.38 | 90.45 | 92.31 | 2,231,571 | -4.45(-4.60%) |
Aug 10, 2015 | 95.58 | 96.92 | 95.58 | 96.76 | 1,160,845 | +3.48(+3.73%) |
Aug 07, 2015 | 92.64 | 93.80 | 90.56 | 93.28 | 1,501,631 | +0.95(+1.03%) |
Aug 06, 2015 | 95.68 | 95.72 | 90.53 | 92.33 | 1,520,490 | -3.51(-3.66%) |
Aug 05, 2015 | 95.50 | 97.13 | 94.43 | 95.84 | 1,420,341 | +0.87(+0.92%) |
Aug 04, 2015 | 94.92 | 95.91 | 93.32 | 94.97 | 1,205,859 | -0.56(-0.59%) |