Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 57.05 | 57.22 | 55.89 | 56.06 | 589,239 | -0.61(-1.07%) |
Oct 29, 2015 | 57.91 | 58.36 | 56.61 | 56.66 | 563,581 | -1.39(-2.39%) |
Oct 28, 2015 | 57.44 | 58.64 | 57.06 | 58.05 | 512,011 | +0.99(+1.74%) |
Oct 27, 2015 | 58.57 | 58.81 | 56.95 | 57.06 | 587,058 | -2.14(-3.62%) |
Oct 26, 2015 | 60.29 | 60.56 | 58.78 | 59.20 | 354,557 | -1.54(-2.53%) |
Oct 23, 2015 | 61.03 | 61.12 | 59.93 | 60.74 | 324,044 | +0.18(+0.30%) |
Oct 22, 2015 | 59.68 | 61.00 | 59.68 | 60.55 | 266,259 | +1.12(+1.89%) |
Oct 21, 2015 | 60.03 | 60.37 | 59.23 | 59.43 | 148,109 | -0.30(-0.51%) |
Oct 20, 2015 | 59.38 | 60.71 | 59.20 | 59.73 | 188,352 | +0.17(+0.29%) |
Oct 19, 2015 | 59.74 | 60.29 | 59.20 | 59.56 | 274,025 | -0.63(-1.05%) |
Oct 16, 2015 | 58.96 | 60.50 | 58.62 | 60.19 | 320,118 | +1.22(+2.07%) |
Oct 15, 2015 | 58.30 | 59.04 | 57.68 | 58.97 | 285,891 | +0.85(+1.45%) |
Oct 14, 2015 | 58.56 | 58.90 | 57.56 | 58.13 | 407,445 | -0.66(-1.13%) |
Oct 13, 2015 | 59.00 | 59.86 | 58.60 | 58.79 | 319,812 | -0.31(-0.53%) |
Oct 12, 2015 | 59.66 | 59.92 | 58.68 | 59.10 | 325,415 | -0.75(-1.26%) |
Oct 09, 2015 | 61.08 | 61.08 | 59.38 | 59.85 | 471,798 | -0.80(-1.32%) |
Oct 08, 2015 | 59.23 | 60.71 | 58.97 | 60.65 | 637,708 | +1.19(+1.99%) |
Oct 07, 2015 | 59.11 | 59.72 | 57.04 | 59.47 | 1,477,210 | +0.77(+1.32%) |
Oct 06, 2015 | 54.21 | 61.54 | 54.01 | 58.70 | 4,414,666 | +4.58(+8.46%) |
Oct 05, 2015 | 52.04 | 54.37 | 51.69 | 54.12 | 779,548 | +2.53(+4.90%) |
Oct 02, 2015 | 48.55 | 51.87 | 48.50 | 51.59 | 807,804 | +2.69(+5.51%) |
Oct 01, 2015 | 49.42 | 50.40 | 47.37 | 48.90 | 698,481 | -0.35(-0.71%) |
Sep 30, 2015 | 48.47 | 49.63 | 48.45 | 49.25 | 548,070 | +1.35(+2.82%) |
Sep 29, 2015 | 47.43 | 48.13 | 47.13 | 47.90 | 372,799 | +0.59(+1.24%) |
Sep 28, 2015 | 47.12 | 47.64 | 46.89 | 47.31 | 381,622 | -0.17(-0.37%) |
Sep 25, 2015 | 47.16 | 48.22 | 46.89 | 47.48 | 338,499 | +0.69(+1.47%) |
Sep 24, 2015 | 46.07 | 46.95 | 45.70 | 46.79 | 302,375 | +0.29(+0.63%) |
Sep 23, 2015 | 46.73 | 46.93 | 46.30 | 46.50 | 262,396 | -0.02(-0.04%) |
Sep 22, 2015 | 46.94 | 47.05 | 46.11 | 46.52 | 357,534 | -1.11(-2.34%) |
Sep 21, 2015 | 48.57 | 48.69 | 47.53 | 47.63 | 147,188 | -0.50(-1.03%) |
Sep 18, 2015 | 48.92 | 49.25 | 47.86 | 48.13 | 696,746 | -1.35(-2.73%) |
Sep 17, 2015 | 49.96 | 50.29 | 49.26 | 49.48 | 270,081 | -0.62(-1.25%) |
Sep 16, 2015 | 49.23 | 50.35 | 48.89 | 50.10 | 264,855 | +0.85(+1.74%) |
Sep 15, 2015 | 48.11 | 49.36 | 48.11 | 49.25 | 212,881 | +1.22(+2.55%) |
Sep 14, 2015 | 49.03 | 49.03 | 47.84 | 48.02 | 201,189 | -0.94(-1.91%) |
Sep 11, 2015 | 47.75 | 49.16 | 47.75 | 48.96 | 256,508 | +0.84(+1.74%) |
Sep 10, 2015 | 47.33 | 48.58 | 47.27 | 48.13 | 267,366 | +0.49(+1.02%) |
Sep 09, 2015 | 48.60 | 48.61 | 47.55 | 47.64 | 209,722 | -0.35(-0.74%) |
Sep 08, 2015 | 47.32 | 48.05 | 47.08 | 47.99 | 307,696 | +1.35(+2.89%) |
Sep 04, 2015 | 46.76 | 46.65 | 46.65 | 46.65 | 220,402 | -0.80(-1.68%) |
Sep 03, 2015 | 47.16 | 47.68 | 47.15 | 47.44 | 228,690 | +0.28(+0.60%) |
Sep 02, 2015 | 47.52 | 47.53 | 46.87 | 47.16 | 212,153 | +0.16(+0.33%) |
Sep 01, 2015 | 47.96 | 48.43 | 46.87 | 47.00 | 321,271 | -1.98(-4.04%) |
Aug 31, 2015 | 47.94 | 49.21 | 47.55 | 48.98 | 396,332 | +0.89(+1.85%) |
Aug 28, 2015 | 48.06 | 48.55 | 47.88 | 48.09 | 249,474 | +0.13(+0.27%) |
Aug 27, 2015 | 47.03 | 48.03 | 46.70 | 47.96 | 327,982 | +1.33(+2.85%) |
Aug 26, 2015 | 46.76 | 46.76 | 45.62 | 46.64 | 275,929 | +0.89(+1.94%) |
Aug 25, 2015 | 47.06 | 47.26 | 45.55 | 45.75 | 519,044 | +0.01(+0.02%) |
Aug 24, 2015 | 45.08 | 47.44 | 45.08 | 45.74 | 451,921 | -2.24(-4.66%) |
Aug 21, 2015 | 48.51 | 48.97 | 47.95 | 47.97 | 372,125 | -1.49(-3.02%) |
Aug 20, 2015 | 49.73 | 49.87 | 49.38 | 49.47 | 434,931 | -0.45(-0.90%) |
Aug 19, 2015 | 49.69 | 50.20 | 49.40 | 49.92 | 467,460 | -0.01(-0.02%) |
Aug 18, 2015 | 49.96 | 50.05 | 49.55 | 49.92 | 215,044 | -0.01(-0.02%) |
Aug 17, 2015 | 49.25 | 50.04 | 48.81 | 49.93 | 523,076 | +0.48(+0.96%) |
Aug 14, 2015 | 49.68 | 50.08 | 49.10 | 49.46 | 425,024 | -0.42(-0.84%) |
Aug 13, 2015 | 50.31 | 50.46 | 49.84 | 49.88 | 221,981 | -0.41(-0.82%) |
Aug 12, 2015 | 49.93 | 50.47 | 49.85 | 50.29 | 569,614 | -0.10(-0.20%) |
Aug 11, 2015 | 50.18 | 50.60 | 50.03 | 50.39 | 413,561 | -0.28(-0.56%) |
Aug 10, 2015 | 49.69 | 50.94 | 49.69 | 50.68 | 626,363 | +1.16(+2.35%) |
Aug 07, 2015 | 50.46 | 50.81 | 49.48 | 49.51 | 456,082 | -1.33(-2.61%) |
Aug 06, 2015 | 55.49 | 56.10 | 49.90 | 50.84 | 1,350,419 | -5.49(-9.74%) |
Aug 05, 2015 | 56.49 | 57.02 | 55.94 | 56.33 | 260,999 | +0.26(+0.46%) |
Aug 04, 2015 | 56.64 | 57.23 | 55.81 | 56.07 | 251,922 | -0.60(-1.07%) |