Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 57.00 | 57.18 | 55.85 | 56.01 | 589,726 | -0.61(-1.07%) |
Oct 29, 2015 | 57.87 | 58.32 | 56.56 | 56.62 | 564,046 | -1.39(-2.39%) |
Oct 28, 2015 | 57.39 | 58.59 | 57.02 | 58.00 | 512,434 | +0.99(+1.74%) |
Oct 27, 2015 | 58.52 | 58.76 | 56.90 | 57.01 | 587,542 | -2.14(-3.62%) |
Oct 26, 2015 | 60.24 | 60.51 | 58.73 | 59.15 | 354,850 | -1.53(-2.53%) |
Oct 23, 2015 | 60.98 | 61.07 | 59.88 | 60.69 | 324,312 | +0.18(+0.30%) |
Oct 22, 2015 | 59.63 | 60.95 | 59.63 | 60.50 | 266,478 | +1.12(+1.89%) |
Oct 21, 2015 | 59.98 | 60.32 | 59.18 | 59.38 | 148,231 | -0.30(-0.51%) |
Oct 20, 2015 | 59.33 | 60.66 | 59.15 | 59.68 | 188,507 | +0.17(+0.29%) |
Oct 19, 2015 | 59.69 | 60.24 | 59.15 | 59.51 | 274,251 | -0.63(-1.05%) |
Oct 16, 2015 | 58.91 | 60.45 | 58.57 | 60.14 | 320,382 | +1.22(+2.07%) |
Oct 15, 2015 | 58.25 | 58.99 | 57.64 | 58.92 | 286,127 | +0.84(+1.45%) |
Oct 14, 2015 | 58.51 | 58.85 | 57.51 | 58.08 | 407,782 | -0.66(-1.13%) |
Oct 13, 2015 | 58.95 | 59.81 | 58.55 | 58.74 | 320,076 | -0.31(-0.53%) |
Oct 12, 2015 | 59.61 | 59.87 | 58.63 | 59.05 | 325,684 | -0.75(-1.26%) |
Oct 09, 2015 | 61.03 | 61.03 | 59.33 | 59.80 | 472,187 | -0.80(-1.32%) |
Oct 08, 2015 | 59.18 | 60.66 | 58.92 | 60.60 | 638,235 | +1.18(+1.99%) |
Oct 07, 2015 | 59.06 | 59.68 | 56.99 | 59.42 | 1,478,430 | +0.77(+1.32%) |
Oct 06, 2015 | 54.17 | 61.48 | 53.96 | 58.65 | 4,418,310 | +4.57(+8.46%) |
Oct 05, 2015 | 52.00 | 54.32 | 51.65 | 54.07 | 780,191 | +2.53(+4.90%) |
Oct 02, 2015 | 48.51 | 51.82 | 48.46 | 51.55 | 808,471 | +2.69(+5.51%) |
Oct 01, 2015 | 49.38 | 50.36 | 47.33 | 48.86 | 699,058 | -0.35(-0.71%) |
Sep 30, 2015 | 48.43 | 49.59 | 48.41 | 49.21 | 548,522 | +1.35(+2.82%) |
Sep 29, 2015 | 47.39 | 48.09 | 47.09 | 47.86 | 373,107 | +0.59(+1.24%) |
Sep 28, 2015 | 47.08 | 47.60 | 46.85 | 47.27 | 381,937 | -0.17(-0.37%) |
Sep 25, 2015 | 47.12 | 48.18 | 46.85 | 47.44 | 338,779 | +0.69(+1.47%) |
Sep 24, 2015 | 46.03 | 46.91 | 45.66 | 46.75 | 302,624 | +0.29(+0.63%) |
Sep 23, 2015 | 46.69 | 46.89 | 46.26 | 46.46 | 262,613 | -0.02(-0.04%) |
Sep 22, 2015 | 46.90 | 47.01 | 46.07 | 46.48 | 357,829 | -1.11(-2.33%) |
Sep 21, 2015 | 48.53 | 48.65 | 47.49 | 47.59 | 147,309 | -0.50(-1.03%) |
Sep 18, 2015 | 48.88 | 49.21 | 47.82 | 48.09 | 697,321 | -1.35(-2.73%) |
Sep 17, 2015 | 49.92 | 50.25 | 49.22 | 49.44 | 270,304 | -0.62(-1.25%) |
Sep 16, 2015 | 49.19 | 50.31 | 48.85 | 50.06 | 265,074 | +0.85(+1.74%) |
Sep 15, 2015 | 48.07 | 49.32 | 48.07 | 49.21 | 213,056 | +1.22(+2.55%) |
Sep 14, 2015 | 48.99 | 48.99 | 47.80 | 47.98 | 201,355 | -0.94(-1.91%) |
Sep 11, 2015 | 47.71 | 49.12 | 47.71 | 48.92 | 256,720 | +0.84(+1.74%) |
Sep 10, 2015 | 47.30 | 48.54 | 47.23 | 48.09 | 267,587 | +0.49(+1.02%) |
Sep 09, 2015 | 48.56 | 48.57 | 47.51 | 47.60 | 209,895 | -0.35(-0.74%) |
Sep 08, 2015 | 47.28 | 48.01 | 47.04 | 47.95 | 307,950 | +1.35(+2.89%) |
Sep 04, 2015 | 46.73 | 46.61 | 46.61 | 46.61 | 220,583 | -0.80(-1.68%) |
Sep 03, 2015 | 47.12 | 47.64 | 47.11 | 47.40 | 228,879 | +0.28(+0.60%) |
Sep 02, 2015 | 47.49 | 47.49 | 46.84 | 47.12 | 212,328 | +0.16(+0.33%) |
Sep 01, 2015 | 47.92 | 48.39 | 46.83 | 46.96 | 321,536 | -1.98(-4.04%) |
Aug 31, 2015 | 47.90 | 49.17 | 47.51 | 48.94 | 396,660 | +0.89(+1.85%) |
Aug 28, 2015 | 48.02 | 48.51 | 47.84 | 48.05 | 249,680 | +0.13(+0.27%) |
Aug 27, 2015 | 46.99 | 47.99 | 46.66 | 47.92 | 328,252 | +1.33(+2.85%) |
Aug 26, 2015 | 46.73 | 46.73 | 45.58 | 46.60 | 276,157 | +0.89(+1.94%) |
Aug 25, 2015 | 47.02 | 47.22 | 45.51 | 45.71 | 519,472 | +0.01(+0.02%) |
Aug 24, 2015 | 45.04 | 47.40 | 45.04 | 45.70 | 452,294 | -2.23(-4.66%) |
Aug 21, 2015 | 48.47 | 48.93 | 47.91 | 47.93 | 372,432 | -1.49(-3.02%) |
Aug 20, 2015 | 49.69 | 49.83 | 49.34 | 49.43 | 435,290 | -0.45(-0.90%) |
Aug 19, 2015 | 49.65 | 50.15 | 49.36 | 49.87 | 467,846 | -0.01(-0.02%) |
Aug 18, 2015 | 49.92 | 50.01 | 49.51 | 49.88 | 215,221 | -0.01(-0.02%) |
Aug 17, 2015 | 49.21 | 50.00 | 48.77 | 49.89 | 523,508 | +0.48(+0.96%) |
Aug 14, 2015 | 49.64 | 50.04 | 49.06 | 49.42 | 425,375 | -0.42(-0.84%) |
Aug 13, 2015 | 50.27 | 50.41 | 49.80 | 49.84 | 222,164 | -0.41(-0.82%) |
Aug 12, 2015 | 49.89 | 50.43 | 49.81 | 50.25 | 570,084 | -0.10(-0.20%) |
Aug 11, 2015 | 50.14 | 50.56 | 49.98 | 50.35 | 413,902 | -0.28(-0.56%) |
Aug 10, 2015 | 49.65 | 50.90 | 49.65 | 50.63 | 626,880 | +1.16(+2.35%) |
Aug 07, 2015 | 50.41 | 50.77 | 49.44 | 49.47 | 456,459 | -1.33(-2.61%) |
Aug 06, 2015 | 55.44 | 56.05 | 49.86 | 50.80 | 1,351,534 | -5.48(-9.74%) |
Aug 05, 2015 | 56.45 | 56.97 | 55.90 | 56.28 | 261,214 | +0.26(+0.46%) |
Aug 04, 2015 | 56.59 | 57.19 | 55.76 | 56.03 | 252,130 | -0.60(-1.07%) |