Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 56.90 | 58.43 | 54.65 | 57.07 | 6,634,060 | +6.08(+11.92%) |
Oct 29, 2015 | 51.35 | 52.10 | 50.25 | 50.99 | 2,992,046 | +0.14(+0.28%) |
Oct 28, 2015 | 49.39 | 50.93 | 48.88 | 50.85 | 1,771,262 | +1.69(+3.44%) |
Oct 27, 2015 | 50.19 | 50.36 | 48.58 | 49.16 | 1,284,651 | -1.41(-2.79%) |
Oct 26, 2015 | 50.97 | 51.69 | 49.81 | 50.57 | 1,250,890 | +0.14(+0.28%) |
Oct 23, 2015 | 50.31 | 50.89 | 49.22 | 50.43 | 1,376,126 | +0.54(+1.08%) |
Oct 22, 2015 | 50.55 | 50.95 | 49.10 | 49.89 | 1,718,893 | -0.05(-0.10%) |
Oct 21, 2015 | 51.87 | 51.90 | 49.84 | 49.94 | 1,516,143 | -1.83(-3.53%) |
Oct 20, 2015 | 51.12 | 52.49 | 50.81 | 51.77 | 951,530 | +0.58(+1.13%) |
Oct 19, 2015 | 51.70 | 52.29 | 50.88 | 51.19 | 980,610 | -0.86(-1.65%) |
Oct 16, 2015 | 52.55 | 52.63 | 51.08 | 52.05 | 1,160,839 | -0.43(-0.82%) |
Oct 15, 2015 | 52.26 | 52.75 | 51.56 | 52.48 | 1,533,776 | +0.53(+1.02%) |
Oct 14, 2015 | 50.81 | 52.45 | 50.50 | 51.95 | 1,383,141 | +1.37(+2.71%) |
Oct 13, 2015 | 50.46 | 51.80 | 50.00 | 50.58 | 1,175,390 | -0.25(-0.49%) |
Oct 12, 2015 | 51.21 | 51.31 | 50.11 | 50.83 | 1,270,928 | -0.37(-0.72%) |
Oct 09, 2015 | 51.12 | 51.60 | 50.44 | 51.20 | 1,399,408 | +0.08(+0.16%) |
Oct 08, 2015 | 49.85 | 51.45 | 49.45 | 51.12 | 1,604,603 | +1.21(+2.42%) |
Oct 07, 2015 | 49.86 | 50.83 | 48.22 | 49.91 | 2,566,556 | +1.03(+2.11%) |
Oct 06, 2015 | 46.77 | 49.16 | 46.68 | 48.88 | 2,697,092 | +2.22(+4.76%) |
Oct 05, 2015 | 45.89 | 47.23 | 45.67 | 46.66 | 1,604,118 | +1.20(+2.64%) |
Oct 02, 2015 | 42.24 | 45.47 | 41.90 | 45.46 | 1,747,270 | +2.78(+6.51%) |
Oct 01, 2015 | 42.56 | 43.35 | 41.97 | 42.68 | 1,469,451 | -0.07(-0.16%) |
Sep 30, 2015 | 41.49 | 42.85 | 41.48 | 42.75 | 1,496,177 | +1.73(+4.22%) |
Sep 29, 2015 | 41.01 | 42.33 | 40.72 | 41.02 | 1,766,468 | +0.21(+0.51%) |
Sep 28, 2015 | 43.00 | 43.20 | 40.51 | 40.81 | 1,870,636 | -2.48(-5.73%) |
Sep 25, 2015 | 44.21 | 44.83 | 42.94 | 43.29 | 1,206,112 | -0.35(-0.80%) |
Sep 24, 2015 | 43.10 | 43.90 | 42.15 | 43.64 | 1,695,127 | +0.27(+0.62%) |
Sep 23, 2015 | 44.62 | 44.87 | 43.30 | 43.37 | 1,631,972 | -1.05(-2.36%) |
Sep 22, 2015 | 44.28 | 44.76 | 43.90 | 44.42 | 1,599,698 | -0.72(-1.60%) |
Sep 21, 2015 | 45.57 | 45.92 | 44.80 | 45.14 | 1,247,043 | -0.19(-0.42%) |
Sep 18, 2015 | 46.19 | 46.42 | 45.08 | 45.33 | 3,862,882 | -1.59(-3.39%) |
Sep 17, 2015 | 47.95 | 48.05 | 46.75 | 46.92 | 1,391,927 | -0.84(-1.76%) |
Sep 16, 2015 | 46.65 | 48.41 | 46.61 | 47.76 | 1,792,081 | +1.18(+2.53%) |
Sep 15, 2015 | 46.20 | 46.79 | 45.60 | 46.58 | 1,648,998 | +0.38(+0.82%) |
Sep 14, 2015 | 48.37 | 48.46 | 45.85 | 46.20 | 2,583,041 | -2.59(-5.31%) |
Sep 11, 2015 | 47.82 | 48.86 | 47.71 | 48.79 | 1,339,286 | +0.57(+1.18%) |
Sep 10, 2015 | 48.36 | 49.32 | 47.90 | 48.22 | 1,581,210 | +0.49(+1.03%) |
Sep 09, 2015 | 49.76 | 50.46 | 47.60 | 47.73 | 1,683,180 | -1.38(-2.81%) |
Sep 08, 2015 | 47.72 | 49.14 | 47.50 | 49.11 | 1,412,627 | +2.17(+4.62%) |
Sep 04, 2015 | 47.48 | 46.94 | 46.94 | 46.94 | 1,091,000 | -1.35(-2.80%) |
Sep 03, 2015 | 48.01 | 49.38 | 47.90 | 48.29 | 1,329,493 | +0.33(+0.69%) |
Sep 02, 2015 | 48.00 | 48.41 | 46.85 | 47.96 | 1,596,280 | +0.70(+1.48%) |
Sep 01, 2015 | 46.93 | 48.79 | 46.39 | 47.26 | 1,914,976 | -0.58(-1.21%) |
Aug 31, 2015 | 47.50 | 48.80 | 46.82 | 47.84 | 1,217,561 | +0.04(+0.08%) |
Aug 28, 2015 | 47.35 | 49.22 | 47.06 | 47.80 | 1,910,914 | -0.04(-0.08%) |
Aug 27, 2015 | 47.47 | 48.05 | 46.40 | 47.84 | 2,079,583 | +1.75(+3.80%) |
Aug 26, 2015 | 45.71 | 46.23 | 44.04 | 46.09 | 1,989,291 | +1.71(+3.85%) |
Aug 25, 2015 | 45.99 | 47.37 | 44.31 | 44.38 | 2,833,426 | +0.77(+1.77%) |
Aug 24, 2015 | 40.80 | 46.30 | 40.25 | 43.61 | 3,824,121 | -1.66(-3.67%) |
Aug 21, 2015 | 47.29 | 48.05 | 45.26 | 45.27 | 3,651,671 | -2.64(-5.51%) |
Aug 20, 2015 | 49.37 | 49.60 | 47.85 | 47.91 | 2,058,462 | -2.03(-4.06%) |
Aug 19, 2015 | 51.07 | 51.28 | 48.85 | 49.94 | 3,084,073 | -1.69(-3.27%) |
Aug 18, 2015 | 51.67 | 52.30 | 50.93 | 51.63 | 1,611,274 | -0.11(-0.21%) |
Aug 17, 2015 | 51.09 | 51.94 | 50.65 | 51.74 | 1,346,339 | +0.23(+0.45%) |
Aug 14, 2015 | 51.19 | 52.30 | 51.14 | 51.51 | 1,140,052 | +0.40(+0.78%) |
Aug 13, 2015 | 51.62 | 52.50 | 51.01 | 51.11 | 1,470,668 | -0.77(-1.48%) |
Aug 12, 2015 | 50.77 | 52.19 | 49.75 | 51.88 | 2,695,257 | +0.44(+0.86%) |
Aug 11, 2015 | 52.77 | 53.20 | 51.31 | 51.44 | 2,516,513 | -2.04(-3.81%) |
Aug 10, 2015 | 52.50 | 53.63 | 52.45 | 53.48 | 2,666,898 | +1.40(+2.69%) |
Aug 07, 2015 | 51.31 | 52.70 | 50.80 | 52.08 | 2,783,495 | +0.88(+1.72%) |
Aug 06, 2015 | 52.45 | 53.48 | 50.10 | 51.20 | 4,628,994 | -0.72(-1.39%) |
Aug 05, 2015 | 50.12 | 53.09 | 49.01 | 51.92 | 11,122,317 | +7.42(+16.67%) |
Aug 04, 2015 | 43.70 | 44.79 | 43.42 | 44.50 | 3,619,964 | +0.81(+1.85%) |