Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 56.10 | 56.19 | 55.97 | 56.05 | 4,370 | -0.63(-1.11%) |
Oct 29, 2015 | 56.69 | 56.69 | 56.52 | 56.68 | 1,478 | +0.33(+0.59%) |
Oct 28, 2015 | 56.54 | 56.93 | 56.00 | 56.35 | 7,744 | +0.75(+1.35%) |
Oct 27, 2015 | 56.13 | 56.13 | 55.25 | 55.60 | 5,442 | +0.37(+0.67%) |
Oct 26, 2015 | 54.98 | 55.23 | 54.98 | 55.23 | 2,067 | -0.15(-0.27%) |
Oct 23, 2015 | 54.74 | 55.49 | 54.74 | 55.38 | 8,789 | +1.00(+1.83%) |
Oct 22, 2015 | 54.30 | 54.58 | 54.26 | 54.38 | 1,752 | +0.66(+1.22%) |
Oct 21, 2015 | 53.77 | 53.77 | 53.73 | 53.73 | 593 | +0.18(+0.34%) |
Oct 20, 2015 | 53.66 | 53.77 | 53.54 | 53.55 | 3,916 | +0.05(+0.09%) |
Oct 19, 2015 | 53.42 | 53.50 | 53.42 | 53.50 | 767 | -0.45(-0.82%) |
Oct 16, 2015 | 53.54 | 54.09 | 53.54 | 53.95 | 6,832 | +0.47(+0.87%) |
Oct 15, 2015 | 53.07 | 53.48 | 52.90 | 53.48 | 5,990 | +1.48(+2.85%) |
Oct 14, 2015 | 52.27 | 52.27 | 51.90 | 52.00 | 73,117 | +0.32(+0.62%) |
Oct 13, 2015 | 51.79 | 51.85 | 51.63 | 51.68 | 25,731 | -1.85(-3.46%) |
Oct 12, 2015 | 53.28 | 53.53 | 53.12 | 53.53 | 14,763 | +0.49(+0.92%) |
Oct 09, 2015 | 53.08 | 53.54 | 53.03 | 53.04 | 6,663 | +0.95(+1.82%) |
Oct 08, 2015 | 52.30 | 52.55 | 52.05 | 52.09 | 8,619 | +0.34(+0.66%) |
Oct 07, 2015 | 51.50 | 51.75 | 51.34 | 51.75 | 24,025 | +1.82(+3.65%) |
Oct 06, 2015 | 49.90 | 50.40 | 49.90 | 49.93 | 2,786 | +0.30(+0.60%) |
Oct 05, 2015 | 49.11 | 49.87 | 49.11 | 49.63 | 4,854 | +2.21(+4.66%) |
Oct 02, 2015 | 45.87 | 47.54 | 45.87 | 47.42 | 4,635 | +0.91(+1.96%) |
Oct 01, 2015 | 46.53 | 46.59 | 46.47 | 46.51 | 2,178 | +0.30(+0.65%) |
Sep 30, 2015 | 45.96 | 46.21 | 45.35 | 46.21 | 2,458 | +0.80(+1.76%) |
Sep 29, 2015 | 45.67 | 45.74 | 45.40 | 45.41 | 6,755 | -2.01(-4.23%) |
Sep 28, 2015 | 48.41 | 48.41 | 47.20 | 47.41 | 4,719 | -1.29(-2.64%) |
Sep 25, 2015 | 49.32 | 49.32 | 48.70 | 48.70 | 2,877 | +0.20(+0.41%) |
Sep 24, 2015 | 48.23 | 48.99 | 48.20 | 48.50 | 3,719 | -2.29(-4.51%) |
Sep 23, 2015 | 51.12 | 51.12 | 50.72 | 50.79 | 2,278 | -0.23(-0.44%) |
Sep 22, 2015 | 51.14 | 51.43 | 51.00 | 51.02 | 645 | -0.56(-1.10%) |
Sep 21, 2015 | 51.75 | 51.89 | 51.47 | 51.58 | 2,519 | -0.42(-0.81%) |
Sep 18, 2015 | 51.43 | 52.00 | 51.43 | 52.00 | 2,415 | +0.00(+0.00%) |
Sep 17, 2015 | 51.52 | 52.42 | 51.52 | 52.00 | 1,745 | +0.30(+0.58%) |
Sep 16, 2015 | 51.47 | 51.70 | 51.33 | 51.70 | 2,785 | +1.07(+2.12%) |
Sep 15, 2015 | 50.10 | 50.75 | 49.88 | 50.63 | 6,933 | -0.53(-1.04%) |
Sep 14, 2015 | 51.47 | 51.47 | 50.77 | 51.16 | 6,509 | -2.60(-4.84%) |
Sep 11, 2015 | 53.76 | 53.76 | 53.33 | 53.76 | 16,344 | -0.27(-0.50%) |
Sep 10, 2015 | 53.67 | 54.08 | 53.67 | 54.03 | 3,856 | +0.33(+0.61%) |
Sep 09, 2015 | 54.46 | 54.62 | 53.70 | 53.70 | 5,667 | +0.26(+0.48%) |
Sep 08, 2015 | 53.85 | 53.85 | 53.07 | 53.45 | 5,417 | +0.30(+0.57%) |
Sep 04, 2015 | 53.14 | 53.14 | 53.14 | 0 | -2.58(-4.62%) | |
Sep 03, 2015 | 55.92 | 55.95 | 55.10 | 55.72 | 4,440 | -0.59(-1.06%) |
Sep 02, 2015 | 56.33 | 56.47 | 55.92 | 56.31 | 2,715 | -0.69(-1.21%) |
Sep 01, 2015 | 56.21 | 57.31 | 56.21 | 57.00 | 1,106 | -1.07(-1.84%) |
Aug 31, 2015 | 56.96 | 58.30 | 56.96 | 58.07 | 13,405 | -0.71(-1.22%) |
Aug 28, 2015 | 58.43 | 58.90 | 58.43 | 58.78 | 3,889 | +0.49(+0.85%) |
Aug 27, 2015 | 58.36 | 58.79 | 57.95 | 58.29 | 1,610 | +0.29(+0.50%) |
Aug 26, 2015 | 57.93 | 58.00 | 56.81 | 58.00 | 22,776 | -0.56(-0.96%) |
Aug 25, 2015 | 58.17 | 59.61 | 57.88 | 58.56 | 4,129 | +1.06(+1.84%) |
Aug 24, 2015 | 58.55 | 58.60 | 57.50 | 17,741 | -1.10(-1.88%) | |
Aug 21, 2015 | 59.56 | 60.01 | 58.51 | 58.60 | 12,978 | -2.12(-3.49%) |
Aug 20, 2015 | 61.26 | 61.26 | 60.52 | 60.72 | 2,011 | -1.41(-2.27%) |
Aug 19, 2015 | 60.39 | 63.00 | 60.39 | 62.13 | 91,340 | +2.56(+4.30%) |
Aug 18, 2015 | 59.34 | 59.57 | 59.34 | 59.57 | 6,751 | -1.28(-2.10%) |
Aug 17, 2015 | 60.20 | 60.95 | 60.08 | 60.85 | 7,395 | -0.56(-0.92%) |
Aug 14, 2015 | 60.88 | 61.50 | 60.88 | 61.41 | 15,809 | +1.28(+2.14%) |
Aug 13, 2015 | 60.10 | 60.40 | 60.10 | 60.13 | 1,909 | -0.78(-1.28%) |
Aug 12, 2015 | 61.22 | 61.22 | 59.80 | 60.91 | 17,911 | +0.38(+0.64%) |
Aug 11, 2015 | 61.20 | 61.20 | 60.51 | 60.52 | 6,101 | -1.07(-1.73%) |
Aug 10, 2015 | 61.02 | 61.59 | 61.00 | 61.59 | 22,646 | +2.37(+4.00%) |
Aug 07, 2015 | 59.47 | 59.75 | 59.19 | 59.22 | 3,475 | -0.08(-0.13%) |
Aug 06, 2015 | 59.66 | 59.78 | 58.89 | 59.30 | 21,086 | +3.61(+6.48%) |
Aug 05, 2015 | 56.40 | 56.55 | 55.69 | 55.69 | 2,277 | +0.44(+0.80%) |
Aug 04, 2015 | 55.50 | 55.52 | 55.06 | 55.25 | 1,978 | +0.40(+0.73%) |