Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.28 | 50.90 | 49.27 | 49.64 | 854,181 | +1.36(+2.82%) |
Oct 29, 2015 | 49.30 | 50.01 | 48.18 | 48.28 | 681,677 | -1.45(-2.92%) |
Oct 28, 2015 | 47.10 | 49.98 | 46.50 | 49.73 | 819,668 | +2.53(+5.36%) |
Oct 27, 2015 | 47.30 | 47.75 | 46.00 | 47.20 | 1,023,880 | -0.42(-0.88%) |
Oct 26, 2015 | 45.85 | 48.30 | 45.62 | 47.62 | 976,911 | +1.52(+3.30%) |
Oct 23, 2015 | 46.47 | 48.43 | 45.03 | 46.10 | 1,493,825 | -1.24(-2.62%) |
Oct 22, 2015 | 47.04 | 48.35 | 46.54 | 47.34 | 968,096 | +0.93(+2.00%) |
Oct 21, 2015 | 49.57 | 49.85 | 46.10 | 46.41 | 1,351,424 | -3.11(-6.28%) |
Oct 20, 2015 | 50.00 | 50.93 | 49.03 | 49.52 | 609,381 | -0.94(-1.86%) |
Oct 19, 2015 | 49.64 | 51.75 | 49.61 | 50.46 | 1,111,174 | +0.51(+1.02%) |
Oct 16, 2015 | 49.66 | 50.40 | 48.85 | 49.95 | 824,821 | -0.07(-0.14%) |
Oct 15, 2015 | 48.40 | 50.03 | 48.16 | 50.02 | 984,780 | +2.03(+4.23%) |
Oct 14, 2015 | 49.51 | 49.58 | 47.48 | 47.99 | 1,043,216 | -1.94(-3.89%) |
Oct 13, 2015 | 50.23 | 51.06 | 49.65 | 49.93 | 961,596 | -0.92(-1.81%) |
Oct 12, 2015 | 52.90 | 52.91 | 50.75 | 50.85 | 963,279 | -2.06(-3.89%) |
Oct 09, 2015 | 53.09 | 54.45 | 52.69 | 52.91 | 688,173 | -0.46(-0.86%) |
Oct 08, 2015 | 52.58 | 53.50 | 51.90 | 53.37 | 624,226 | +0.51(+0.96%) |
Oct 07, 2015 | 52.65 | 53.96 | 51.95 | 52.86 | 1,021,868 | +0.66(+1.26%) |
Oct 06, 2015 | 53.00 | 54.74 | 51.02 | 52.20 | 1,336,436 | -1.38(-2.58%) |
Oct 05, 2015 | 53.50 | 53.69 | 52.39 | 53.58 | 1,054,476 | +0.47(+0.88%) |
Oct 02, 2015 | 50.22 | 53.51 | 49.45 | 53.11 | 1,368,187 | +1.97(+3.85%) |
Oct 01, 2015 | 49.56 | 51.36 | 48.60 | 51.14 | 997,059 | +1.00(+1.99%) |
Sep 30, 2015 | 48.99 | 50.23 | 47.35 | 50.14 | 1,285,286 | +1.79(+3.70%) |
Sep 29, 2015 | 50.37 | 50.91 | 47.45 | 48.35 | 1,592,310 | -2.51(-4.94%) |
Sep 28, 2015 | 49.70 | 50.99 | 48.32 | 50.86 | 1,805,894 | +0.75(+1.50%) |
Sep 25, 2015 | 54.32 | 54.74 | 50.04 | 50.11 | 2,328,319 | -2.59(-4.91%) |
Sep 24, 2015 | 51.60 | 53.10 | 49.60 | 52.70 | 2,163,533 | +0.19(+0.36%) |
Sep 23, 2015 | 50.02 | 53.20 | 49.58 | 52.51 | 2,576,925 | +2.46(+4.92%) |
Sep 22, 2015 | 48.26 | 50.51 | 48.18 | 50.05 | 1,452,214 | +0.59(+1.19%) |
Sep 21, 2015 | 49.65 | 51.24 | 48.68 | 49.46 | 3,388,397 | +1.81(+3.80%) |
Sep 18, 2015 | 46.01 | 47.71 | 46.01 | 47.65 | 1,497,160 | +0.33(+0.70%) |
Sep 17, 2015 | 46.00 | 48.27 | 45.80 | 47.32 | 2,143,013 | +1.08(+2.34%) |
Sep 16, 2015 | 45.71 | 46.74 | 44.92 | 46.24 | 1,449,495 | +0.26(+0.57%) |
Sep 15, 2015 | 46.50 | 46.70 | 44.70 | 45.98 | 1,464,821 | -0.46(-0.99%) |
Sep 14, 2015 | 47.88 | 47.90 | 46.30 | 46.44 | 858,531 | -2.04(-4.21%) |
Sep 11, 2015 | 47.05 | 48.64 | 46.37 | 48.48 | 1,387,789 | +1.08(+2.28%) |
Sep 10, 2015 | 48.20 | 48.56 | 47.35 | 47.40 | 1,500,624 | -0.85(-1.76%) |
Sep 09, 2015 | 49.24 | 49.99 | 48.04 | 48.25 | 1,039,839 | -0.03(-0.06%) |
Sep 08, 2015 | 47.68 | 48.35 | 45.87 | 48.28 | 1,513,671 | +1.77(+3.81%) |
Sep 04, 2015 | 46.90 | 46.51 | 46.51 | 46.51 | 2,734,100 | -2.08(-4.28%) |
Sep 03, 2015 | 51.00 | 51.42 | 47.50 | 48.59 | 1,758,127 | -2.40(-4.71%) |
Sep 02, 2015 | 51.24 | 51.48 | 49.58 | 50.99 | 1,205,766 | +0.73(+1.45%) |
Sep 01, 2015 | 50.83 | 52.50 | 49.49 | 50.26 | 1,319,756 | -0.79(-1.55%) |
Aug 31, 2015 | 51.76 | 52.50 | 50.58 | 51.05 | 754,375 | -1.33(-2.54%) |
Aug 28, 2015 | 50.40 | 52.99 | 50.32 | 52.38 | 1,259,601 | +1.70(+3.35%) |
Aug 27, 2015 | 51.76 | 52.00 | 49.50 | 50.68 | 1,851,154 | +0.54(+1.08%) |
Aug 26, 2015 | 47.00 | 50.23 | 46.00 | 50.14 | 2,045,036 | +3.43(+7.34%) |
Aug 25, 2015 | 51.90 | 52.00 | 46.67 | 46.71 | 2,179,499 | -1.84(-3.79%) |
Aug 24, 2015 | 41.92 | 52.00 | 40.63 | 48.55 | 3,472,841 | -3.62(-6.94%) |
Aug 21, 2015 | 51.52 | 53.61 | 50.12 | 52.17 | 2,845,444 | -3.02(-5.47%) |
Aug 20, 2015 | 60.07 | 60.45 | 55.07 | 55.19 | 3,457,862 | -6.44(-10.45%) |
Aug 19, 2015 | 59.37 | 61.80 | 58.85 | 61.63 | 2,237,551 | +2.13(+3.58%) |
Aug 18, 2015 | 60.25 | 60.46 | 59.06 | 59.50 | 1,344,684 | -0.43(-0.72%) |
Aug 17, 2015 | 58.63 | 59.93 | 57.64 | 59.93 | 1,817,070 | +1.23(+2.10%) |
Aug 14, 2015 | 60.00 | 60.88 | 57.87 | 58.70 | 1,886,794 | +0.64(+1.10%) |
Aug 13, 2015 | 58.32 | 60.50 | 57.51 | 58.06 | 1,982,215 | +0.13(+0.22%) |
Aug 12, 2015 | 58.74 | 62.50 | 54.60 | 57.93 | 5,029,789 | -0.99(-1.69%) |
Aug 11, 2015 | 61.60 | 62.88 | 58.64 | 58.92 | 3,980,755 | -4.22(-6.68%) |
Aug 10, 2015 | 61.59 | 64.30 | 61.59 | 63.14 | 2,321,766 | +2.82(+4.68%) |
Aug 07, 2015 | 59.00 | 60.61 | 58.19 | 60.32 | 1,266,438 | +1.68(+2.86%) |
Aug 06, 2015 | 60.91 | 61.73 | 57.00 | 58.64 | 1,905,900 | -1.27(-2.12%) |
Aug 05, 2015 | 58.71 | 61.20 | 58.12 | 59.91 | 1,548,847 | +2.34(+4.06%) |
Aug 04, 2015 | 56.83 | 58.39 | 56.05 | 57.57 | 1,557,534 | +0.74(+1.30%) |