Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 43.66 | 43.77 | 43.24 | 43.43 | 358,613 | -0.34(-0.77%) |
Oct 29, 2015 | 43.43 | 43.77 | 42.68 | 43.76 | 263,709 | -0.01(-0.02%) |
Oct 28, 2015 | 43.43 | 44.13 | 43.43 | 43.77 | 374,433 | +0.88(+2.06%) |
Oct 27, 2015 | 42.98 | 43.75 | 42.20 | 42.89 | 387,216 | -0.14(-0.33%) |
Oct 26, 2015 | 42.36 | 43.08 | 42.36 | 43.03 | 168,002 | +1.37(+3.29%) |
Oct 23, 2015 | 42.05 | 42.41 | 41.52 | 41.66 | 300,335 | -1.42(-3.29%) |
Oct 22, 2015 | 43.49 | 44.12 | 42.80 | 43.08 | 360,126 | -1.83(-4.08%) |
Oct 21, 2015 | 46.00 | 46.00 | 44.30 | 44.91 | 462,103 | +1.67(+3.86%) |
Oct 20, 2015 | 43.29 | 43.61 | 43.01 | 43.24 | 188,769 | -0.65(-1.48%) |
Oct 19, 2015 | 43.78 | 44.01 | 43.39 | 43.89 | 289,485 | +0.77(+1.78%) |
Oct 16, 2015 | 43.50 | 43.63 | 42.87 | 43.13 | 456,124 | -0.34(-0.77%) |
Oct 15, 2015 | 44.46 | 44.54 | 43.44 | 43.46 | 125,222 | -2.29(-5.01%) |
Oct 14, 2015 | 45.81 | 46.00 | 45.34 | 45.75 | 148,333 | +0.25(+0.55%) |
Oct 13, 2015 | 45.49 | 47.75 | 45.00 | 45.51 | 364,143 | +0.88(+1.98%) |
Oct 12, 2015 | 44.85 | 45.14 | 44.09 | 44.62 | 161,228 | -1.51(-3.28%) |
Oct 09, 2015 | 46.31 | 46.52 | 46.03 | 46.14 | 163,847 | +0.17(+0.38%) |
Oct 08, 2015 | 46.45 | 47.12 | 45.86 | 45.97 | 211,630 | +0.63(+1.40%) |
Oct 07, 2015 | 45.20 | 45.63 | 44.71 | 45.33 | 268,769 | -1.07(-2.31%) |
Oct 06, 2015 | 46.14 | 46.77 | 46.11 | 46.41 | 207,857 | +0.21(+0.46%) |
Oct 05, 2015 | 46.59 | 46.66 | 46.00 | 46.20 | 383,443 | -0.78(-1.65%) |
Oct 02, 2015 | 48.64 | 48.64 | 46.78 | 46.97 | 445,714 | -1.30(-2.70%) |
Oct 01, 2015 | 48.45 | 48.72 | 48.16 | 48.27 | 171,230 | -0.21(-0.43%) |
Sep 30, 2015 | 48.64 | 49.28 | 48.45 | 48.49 | 243,803 | -0.60(-1.23%) |
Sep 29, 2015 | 49.66 | 50.08 | 48.97 | 49.09 | 172,994 | -0.70(-1.41%) |
Sep 28, 2015 | 49.17 | 49.82 | 48.76 | 49.79 | 188,174 | +0.62(+1.27%) |
Sep 25, 2015 | 48.67 | 49.31 | 48.23 | 49.17 | 131,973 | +1.00(+2.07%) |
Sep 24, 2015 | 48.67 | 48.87 | 48.11 | 48.17 | 308,071 | -0.26(-0.53%) |
Sep 23, 2015 | 48.73 | 49.31 | 48.30 | 48.43 | 139,039 | +0.08(+0.16%) |
Sep 22, 2015 | 48.46 | 48.80 | 48.24 | 48.35 | 324,005 | +0.57(+1.18%) |
Sep 21, 2015 | 48.28 | 48.46 | 47.34 | 47.79 | 210,687 | -1.87(-3.76%) |
Sep 18, 2015 | 49.79 | 50.18 | 48.50 | 49.65 | 348,556 | +1.09(+2.25%) |
Sep 17, 2015 | 49.42 | 49.65 | 47.92 | 48.56 | 324,160 | +0.31(+0.64%) |
Sep 16, 2015 | 48.77 | 48.77 | 47.94 | 48.26 | 143,472 | -2.30(-4.55%) |
Sep 15, 2015 | 51.64 | 51.89 | 50.15 | 50.56 | 354,165 | +0.05(+0.09%) |
Sep 14, 2015 | 49.75 | 51.20 | 49.75 | 50.51 | 230,269 | +2.20(+4.56%) |
Sep 11, 2015 | 48.84 | 49.17 | 48.30 | 48.30 | 285,210 | -0.54(-1.10%) |
Sep 10, 2015 | 48.98 | 49.72 | 48.24 | 48.84 | 278,419 | -1.13(-2.26%) |
Sep 09, 2015 | 48.36 | 50.05 | 48.21 | 49.97 | 203,538 | +1.57(+3.25%) |
Sep 08, 2015 | 49.42 | 49.81 | 48.40 | 48.40 | 354,775 | -6.42(-11.71%) |
Sep 04, 2015 | 53.69 | 54.82 | 54.82 | 54.82 | 897,846 | +1.76(+3.32%) |
Sep 03, 2015 | 52.70 | 53.49 | 51.95 | 53.06 | 1,239,695 | +0.57(+1.08%) |
Sep 02, 2015 | 53.22 | 54.56 | 52.49 | 52.49 | 1,219,657 | -1.49(-2.75%) |
Sep 01, 2015 | 53.38 | 54.46 | 52.84 | 53.98 | 1,050,230 | +2.27(+4.39%) |
Aug 31, 2015 | 51.34 | 52.23 | 50.73 | 51.71 | 445,201 | +0.69(+1.35%) |
Aug 28, 2015 | 52.02 | 52.02 | 50.39 | 51.02 | 191,931 | +0.17(+0.34%) |
Aug 27, 2015 | 52.01 | 52.49 | 50.80 | 50.84 | 596,538 | -3.92(-7.17%) |
Aug 26, 2015 | 56.93 | 57.79 | 53.69 | 54.77 | 762,704 | -1.57(-2.78%) |
Aug 25, 2015 | 53.36 | 56.39 | 53.19 | 56.34 | 1,294,848 | +0.27(+0.48%) |
Aug 24, 2015 | 57.59 | 61.77 | 54.63 | 56.07 | 765,798 | +6.09(+12.18%) |
Aug 21, 2015 | 49.78 | 50.17 | 48.88 | 49.98 | 847,395 | +1.79(+3.72%) |
Aug 20, 2015 | 47.26 | 48.20 | 47.26 | 48.19 | 814,609 | +1.70(+3.65%) |
Aug 19, 2015 | 46.20 | 46.93 | 45.73 | 46.49 | 301,927 | -0.07(-0.14%) |
Aug 18, 2015 | 46.48 | 46.91 | 46.01 | 46.56 | 518,711 | +2.68(+6.12%) |
Aug 17, 2015 | 43.47 | 43.93 | 43.38 | 43.88 | 193,416 | +0.48(+1.10%) |
Aug 14, 2015 | 43.18 | 43.58 | 43.18 | 43.40 | 83,189 | +0.07(+0.15%) |
Aug 13, 2015 | 43.27 | 43.39 | 42.91 | 43.33 | 113,126 | -1.21(-2.71%) |
Aug 12, 2015 | 44.65 | 44.84 | 44.18 | 44.54 | 222,433 | +1.31(+3.04%) |
Aug 11, 2015 | 43.68 | 44.04 | 43.15 | 43.22 | 255,631 | +0.93(+2.20%) |
Aug 10, 2015 | 42.17 | 42.51 | 41.90 | 42.29 | 316,226 | -2.26(-5.08%) |
Aug 07, 2015 | 44.77 | 44.77 | 44.36 | 44.56 | 160,344 | -0.84(-1.86%) |
Aug 06, 2015 | 45.80 | 45.80 | 45.27 | 45.40 | 225,419 | +0.22(+0.49%) |
Aug 05, 2015 | 45.31 | 45.39 | 45.05 | 45.18 | 319,720 | +0.81(+1.84%) |
Aug 04, 2015 | 44.71 | 44.71 | 43.70 | 44.36 | 454,351 | -1.69(-3.66%) |