Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 50.00 | 50.00 | 47.73 | 48.08 | 1,009,876 | +1.09(+2.32%) |
Oct 29, 2015 | 47.53 | 47.55 | 46.34 | 46.99 | 554,847 | -0.54(-1.14%) |
Oct 28, 2015 | 45.94 | 47.54 | 45.56 | 47.53 | 1,016,368 | +1.87(+4.10%) |
Oct 27, 2015 | 46.53 | 47.29 | 44.60 | 45.66 | 1,076,565 | -1.37(-2.91%) |
Oct 26, 2015 | 46.19 | 47.30 | 45.77 | 47.03 | 1,091,417 | +0.71(+1.53%) |
Oct 23, 2015 | 47.94 | 47.94 | 44.75 | 46.32 | 2,083,639 | -1.38(-2.89%) |
Oct 22, 2015 | 48.84 | 48.88 | 47.35 | 47.70 | 1,333,457 | -0.65(-1.34%) |
Oct 21, 2015 | 50.87 | 50.92 | 48.15 | 48.35 | 1,085,830 | -2.35(-4.64%) |
Oct 20, 2015 | 50.49 | 51.15 | 50.26 | 50.70 | 556,729 | +0.03(+0.06%) |
Oct 19, 2015 | 51.65 | 52.00 | 50.31 | 50.67 | 954,642 | -1.05(-2.03%) |
Oct 16, 2015 | 51.30 | 52.32 | 51.18 | 51.72 | 1,196,500 | +0.68(+1.33%) |
Oct 15, 2015 | 49.24 | 51.09 | 49.24 | 51.04 | 773,957 | +1.91(+3.89%) |
Oct 14, 2015 | 50.31 | 50.88 | 48.73 | 49.13 | 756,299 | -1.00(-1.99%) |
Oct 13, 2015 | 50.91 | 51.28 | 49.64 | 50.13 | 638,048 | -1.16(-2.26%) |
Oct 12, 2015 | 49.45 | 51.63 | 49.45 | 51.29 | 1,193,199 | +1.68(+3.39%) |
Oct 09, 2015 | 49.97 | 50.38 | 49.15 | 49.61 | 1,113,526 | -0.43(-0.86%) |
Oct 08, 2015 | 49.19 | 50.16 | 49.00 | 50.04 | 893,564 | +0.82(+1.67%) |
Oct 07, 2015 | 49.00 | 49.36 | 48.13 | 49.22 | 1,437,421 | +0.84(+1.74%) |
Oct 06, 2015 | 50.51 | 50.90 | 48.17 | 48.38 | 1,393,042 | -2.36(-4.65%) |
Oct 05, 2015 | 50.68 | 51.00 | 49.84 | 50.74 | 951,920 | +0.24(+0.48%) |
Oct 02, 2015 | 50.00 | 50.85 | 49.53 | 50.50 | 1,379,724 | -0.29(-0.57%) |
Oct 01, 2015 | 52.31 | 52.31 | 50.01 | 50.79 | 1,209,611 | -0.25(-0.49%) |
Sep 30, 2015 | 50.03 | 51.12 | 49.78 | 51.04 | 2,321,206 | +1.97(+4.01%) |
Sep 29, 2015 | 48.82 | 50.44 | 46.84 | 49.07 | 2,943,844 | +0.08(+0.16%) |
Sep 28, 2015 | 51.43 | 51.45 | 47.24 | 48.99 | 3,161,106 | -2.48(-4.82%) |
Sep 25, 2015 | 53.48 | 53.60 | 51.06 | 51.47 | 1,710,463 | -1.61(-3.03%) |
Sep 24, 2015 | 53.32 | 53.56 | 52.44 | 53.08 | 823,886 | -0.66(-1.23%) |
Sep 23, 2015 | 53.72 | 54.19 | 53.43 | 53.74 | 543,867 | -0.02(-0.04%) |
Sep 22, 2015 | 53.08 | 53.92 | 52.98 | 53.76 | 583,129 | -0.12(-0.22%) |
Sep 21, 2015 | 54.97 | 55.15 | 53.52 | 53.88 | 871,536 | -0.52(-0.96%) |
Sep 18, 2015 | 54.95 | 55.51 | 54.29 | 54.40 | 999,887 | -1.17(-2.11%) |
Sep 17, 2015 | 54.64 | 56.34 | 54.60 | 55.57 | 988,676 | +0.73(+1.33%) |
Sep 16, 2015 | 53.53 | 54.95 | 53.31 | 54.84 | 679,478 | +0.90(+1.67%) |
Sep 15, 2015 | 53.70 | 54.40 | 52.70 | 53.94 | 830,413 | +0.62(+1.16%) |
Sep 14, 2015 | 53.60 | 53.63 | 52.89 | 53.32 | 567,397 | +0.07(+0.13%) |
Sep 11, 2015 | 52.56 | 53.27 | 52.04 | 53.25 | 534,400 | +0.42(+0.80%) |
Sep 10, 2015 | 52.45 | 53.38 | 52.45 | 52.83 | 737,837 | -0.01(-0.02%) |
Sep 09, 2015 | 54.22 | 54.47 | 52.78 | 52.84 | 1,022,753 | -1.05(-1.95%) |
Sep 08, 2015 | 53.84 | 54.00 | 53.31 | 53.89 | 978,887 | +0.75(+1.41%) |
Sep 04, 2015 | 52.80 | 53.14 | 53.14 | 53.14 | 675,500 | -0.52(-0.97%) |
Sep 03, 2015 | 54.37 | 55.01 | 53.50 | 53.66 | 1,084,565 | -0.34(-0.63%) |
Sep 02, 2015 | 53.69 | 54.38 | 53.25 | 54.00 | 1,109,784 | +0.83(+1.56%) |
Sep 01, 2015 | 52.16 | 54.07 | 52.12 | 53.17 | 1,855,652 | +0.08(+0.15%) |
Aug 31, 2015 | 53.23 | 54.53 | 52.61 | 53.09 | 1,628,887 | -0.41(-0.77%) |
Aug 28, 2015 | 53.54 | 54.81 | 53.01 | 53.50 | 2,398,558 | +0.15(+0.28%) |
Aug 27, 2015 | 54.03 | 56.00 | 52.15 | 53.35 | 5,983,159 | +5.55(+11.61%) |
Aug 26, 2015 | 47.34 | 48.01 | 45.40 | 47.80 | 3,822,202 | +1.26(+2.71%) |
Aug 25, 2015 | 48.99 | 49.08 | 45.70 | 46.54 | 3,178,379 | -1.40(-2.92%) |
Aug 24, 2015 | 48.93 | 49.94 | 43.39 | 47.94 | 3,273,658 | -2.72(-5.37%) |
Aug 21, 2015 | 52.50 | 53.57 | 50.26 | 50.66 | 2,662,645 | -2.99(-5.57%) |
Aug 20, 2015 | 54.90 | 55.18 | 53.63 | 53.65 | 697,767 | -1.41(-2.56%) |
Aug 19, 2015 | 54.73 | 55.76 | 54.25 | 55.06 | 942,465 | +0.32(+0.58%) |
Aug 18, 2015 | 54.25 | 56.05 | 54.24 | 54.74 | 1,335,820 | +0.82(+1.52%) |
Aug 17, 2015 | 52.93 | 54.00 | 52.47 | 53.92 | 1,009,565 | +0.97(+1.83%) |
Aug 14, 2015 | 53.36 | 53.36 | 52.77 | 52.95 | 712,737 | -0.42(-0.79%) |
Aug 13, 2015 | 53.09 | 53.83 | 52.57 | 53.37 | 542,753 | +0.40(+0.76%) |
Aug 12, 2015 | 52.87 | 53.24 | 51.44 | 52.97 | 834,463 | -0.29(-0.54%) |
Aug 11, 2015 | 53.14 | 54.34 | 52.74 | 53.26 | 901,124 | -0.17(-0.32%) |
Aug 10, 2015 | 53.24 | 54.04 | 53.23 | 53.43 | 1,336,866 | +0.57(+1.08%) |
Aug 07, 2015 | 53.04 | 53.36 | 51.91 | 52.86 | 732,082 | -0.43(-0.81%) |
Aug 06, 2015 | 54.38 | 54.43 | 52.42 | 53.29 | 842,774 | -1.15(-2.11%) |
Aug 05, 2015 | 54.76 | 55.12 | 54.31 | 54.44 | 559,894 | -0.02(-0.04%) |
Aug 04, 2015 | 54.70 | 55.19 | 54.38 | 54.46 | 640,243 | -0.35(-0.64%) |