Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.54 | 28.98 | 27.25 | 28.44 | 7,259,071 | +1.44(+5.35%) |
Oct 29, 2015 | 31.31 | 32.49 | 25.22 | 27.00 | 23,673,618 | -9.94(-26.92%) |
Oct 28, 2015 | 35.36 | 37.19 | 35.13 | 36.94 | 3,063,475 | +1.68(+4.77%) |
Oct 27, 2015 | 35.38 | 35.75 | 34.56 | 35.26 | 2,537,226 | -0.11(-0.32%) |
Oct 26, 2015 | 34.94 | 35.64 | 34.89 | 35.37 | 2,328,343 | +0.43(+1.23%) |
Oct 23, 2015 | 33.22 | 35.12 | 32.94 | 34.94 | 6,870,793 | +1.96(+5.94%) |
Oct 22, 2015 | 38.60 | 38.61 | 30.53 | 32.98 | 11,560,837 | -5.48(-14.24%) |
Oct 21, 2015 | 39.04 | 39.04 | 38.32 | 38.46 | 881,663 | -0.44(-1.13%) |
Oct 20, 2015 | 39.15 | 39.44 | 38.83 | 38.90 | 769,781 | -0.22(-0.56%) |
Oct 19, 2015 | 38.87 | 39.34 | 38.75 | 39.12 | 1,083,632 | +0.16(+0.42%) |
Oct 16, 2015 | 39.01 | 39.11 | 38.68 | 38.96 | 979,766 | +0.05(+0.12%) |
Oct 15, 2015 | 38.34 | 38.98 | 38.14 | 38.91 | 1,606,398 | +0.65(+1.70%) |
Oct 14, 2015 | 39.01 | 39.25 | 37.92 | 38.26 | 990,663 | -0.73(-1.86%) |
Oct 13, 2015 | 39.29 | 39.39 | 38.58 | 38.99 | 1,243,801 | -0.56(-1.43%) |
Oct 12, 2015 | 40.14 | 40.30 | 39.45 | 39.55 | 952,755 | -0.56(-1.41%) |
Oct 09, 2015 | 40.86 | 40.89 | 39.93 | 40.11 | 1,612,704 | -0.81(-1.99%) |
Oct 08, 2015 | 40.41 | 41.19 | 40.16 | 40.93 | 848,949 | +0.43(+1.06%) |
Oct 07, 2015 | 40.40 | 41.01 | 40.40 | 40.50 | 1,288,928 | +0.47(+1.17%) |
Oct 06, 2015 | 39.88 | 40.72 | 39.56 | 40.03 | 1,791,980 | +0.34(+0.87%) |
Oct 05, 2015 | 39.12 | 39.89 | 39.12 | 39.68 | 2,520,995 | +0.72(+1.84%) |
Oct 02, 2015 | 37.82 | 38.98 | 37.29 | 38.97 | 1,378,714 | +0.46(+1.19%) |
Oct 01, 2015 | 38.52 | 38.57 | 37.83 | 38.51 | 1,052,646 | -0.13(-0.35%) |
Sep 30, 2015 | 38.62 | 38.78 | 37.91 | 38.64 | 1,228,191 | +0.31(+0.80%) |
Sep 29, 2015 | 38.67 | 39.06 | 38.14 | 38.34 | 1,113,767 | -0.12(-0.32%) |
Sep 28, 2015 | 39.76 | 39.90 | 38.25 | 38.46 | 991,807 | -1.55(-3.87%) |
Sep 25, 2015 | 40.47 | 40.54 | 39.82 | 40.01 | 603,582 | -0.31(-0.76%) |
Sep 24, 2015 | 40.57 | 40.57 | 40.00 | 40.31 | 924,992 | -0.44(-1.08%) |
Sep 23, 2015 | 40.71 | 41.22 | 40.37 | 40.75 | 1,045,626 | +0.03(+0.07%) |
Sep 22, 2015 | 40.61 | 40.92 | 39.93 | 40.73 | 1,701,289 | -0.33(-0.81%) |
Sep 21, 2015 | 41.38 | 41.57 | 40.68 | 41.06 | 1,579,614 | -0.20(-0.49%) |
Sep 18, 2015 | 41.96 | 42.22 | 41.10 | 41.26 | 1,689,700 | -1.17(-2.75%) |
Sep 17, 2015 | 42.89 | 43.10 | 42.27 | 42.43 | 1,115,013 | -0.46(-1.07%) |
Sep 16, 2015 | 42.82 | 43.27 | 42.45 | 42.89 | 992,019 | +0.06(+0.13%) |
Sep 15, 2015 | 42.94 | 43.17 | 42.69 | 42.83 | 959,479 | +0.07(+0.16%) |
Sep 14, 2015 | 44.04 | 44.31 | 42.53 | 42.76 | 1,596,855 | -1.30(-2.95%) |
Sep 11, 2015 | 43.64 | 44.10 | 43.25 | 44.06 | 1,123,250 | -0.01(-0.02%) |
Sep 10, 2015 | 44.34 | 44.76 | 43.91 | 44.07 | 980,935 | -0.41(-0.92%) |
Sep 09, 2015 | 45.27 | 45.57 | 44.40 | 44.48 | 930,873 | -0.64(-1.42%) |
Sep 08, 2015 | 44.61 | 45.30 | 44.37 | 45.12 | 1,193,715 | +1.25(+2.84%) |
Sep 04, 2015 | 43.28 | 43.88 | 43.88 | 43.88 | 952,042 | +0.13(+0.30%) |
Sep 03, 2015 | 43.39 | 44.11 | 43.17 | 43.74 | 663,614 | +0.38(+0.88%) |
Sep 02, 2015 | 43.42 | 43.81 | 43.02 | 43.36 | 989,072 | +0.36(+0.84%) |
Sep 01, 2015 | 43.64 | 44.24 | 42.80 | 43.00 | 1,168,965 | -1.57(-3.53%) |
Aug 31, 2015 | 44.07 | 44.73 | 43.89 | 44.57 | 1,537,555 | +0.45(+1.01%) |
Aug 28, 2015 | 43.77 | 44.72 | 43.68 | 44.12 | 1,431,284 | +0.33(+0.76%) |
Aug 27, 2015 | 43.65 | 44.26 | 42.89 | 43.79 | 1,857,987 | +0.55(+1.28%) |
Aug 26, 2015 | 43.16 | 43.51 | 42.06 | 43.24 | 1,506,869 | +0.94(+2.23%) |
Aug 25, 2015 | 44.09 | 44.43 | 42.29 | 42.29 | 1,326,710 | -0.70(-1.62%) |
Aug 24, 2015 | 41.00 | 44.05 | 41.00 | 42.99 | 1,989,108 | -1.06(-2.40%) |
Aug 21, 2015 | 44.75 | 45.35 | 44.02 | 44.05 | 1,158,941 | -1.54(-3.38%) |
Aug 20, 2015 | 46.39 | 46.61 | 45.53 | 45.59 | 919,022 | -1.08(-2.31%) |
Aug 19, 2015 | 46.72 | 47.13 | 46.14 | 46.67 | 964,222 | -0.48(-1.01%) |
Aug 18, 2015 | 47.86 | 48.06 | 47.09 | 47.14 | 1,035,948 | -0.63(-1.32%) |
Aug 17, 2015 | 47.19 | 47.77 | 46.93 | 47.77 | 624,204 | +0.26(+0.54%) |
Aug 14, 2015 | 47.06 | 47.69 | 46.91 | 47.51 | 897,717 | +0.33(+0.71%) |
Aug 13, 2015 | 47.70 | 47.86 | 47.16 | 47.18 | 1,085,475 | -0.55(-1.16%) |
Aug 12, 2015 | 47.65 | 47.95 | 46.99 | 47.73 | 1,182,064 | -0.37(-0.77%) |
Aug 11, 2015 | 47.89 | 48.38 | 47.76 | 48.10 | 877,250 | -0.07(-0.14%) |
Aug 10, 2015 | 48.09 | 48.47 | 48.02 | 48.17 | 747,327 | +0.47(+0.98%) |
Aug 07, 2015 | 47.72 | 48.09 | 46.83 | 47.70 | 1,386,993 | -0.21(-0.44%) |
Aug 06, 2015 | 48.45 | 48.91 | 47.47 | 47.91 | 1,416,633 | -0.59(-1.22%) |
Aug 05, 2015 | 49.23 | 49.23 | 47.36 | 48.50 | 4,259,968 | +0.04(+0.08%) |
Aug 04, 2015 | 47.05 | 49.00 | 46.75 | 48.47 | 2,576,601 | +2.08(+4.48%) |