Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 47.55 | 48.00 | 45.00 | 45.15 | 9,446 | -0.75(-1.63%) |
Oct 29, 2015 | 46.65 | 48.45 | 45.45 | 45.90 | 10,671 | -0.60(-1.29%) |
Oct 28, 2015 | 45.75 | 47.55 | 44.70 | 46.50 | 21,091 | +1.20(+2.65%) |
Oct 27, 2015 | 46.05 | 46.95 | 44.92 | 45.30 | 14,396 | -0.30(-0.66%) |
Oct 26, 2015 | 46.80 | 48.15 | 45.00 | 45.60 | 19,099 | -0.75(-1.62%) |
Oct 23, 2015 | 46.05 | 47.10 | 45.00 | 46.35 | 15,720 | +0.30(+0.65%) |
Oct 22, 2015 | 46.35 | 49.05 | 45.00 | 46.05 | 15,932 | +0.30(+0.66%) |
Oct 21, 2015 | 45.45 | 46.35 | 44.25 | 45.75 | 18,308 | +0.75(+1.67%) |
Oct 20, 2015 | 44.85 | 45.60 | 44.10 | 45.00 | 14,986 | -0.45(-0.99%) |
Oct 19, 2015 | 42.90 | 45.60 | 40.95 | 45.45 | 19,265 | +2.55(+5.94%) |
Oct 16, 2015 | 42.90 | 45.75 | 41.25 | 42.90 | 16,514 | -0.15(-0.35%) |
Oct 15, 2015 | 39.45 | 43.20 | 37.65 | 43.05 | 11,069 | +4.20(+10.81%) |
Oct 14, 2015 | 39.75 | 41.70 | 37.50 | 38.85 | 12,652 | -1.35(-3.36%) |
Oct 13, 2015 | 46.65 | 47.25 | 39.75 | 40.20 | 30,725 | -3.75(-8.53%) |
Oct 12, 2015 | 40.65 | 51.75 | 40.50 | 43.95 | 76,886 | +4.80(+12.26%) |
Oct 09, 2015 | 39.00 | 39.15 | 37.50 | 39.15 | 16,613 | +0.60(+1.56%) |
Oct 08, 2015 | 37.80 | 41.80 | 37.35 | 38.55 | 32,125 | +0.15(+0.39%) |
Oct 07, 2015 | 32.25 | 39.90 | 31.50 | 38.40 | 46,312 | +8.10(+26.73%) |
Oct 06, 2015 | 31.50 | 31.80 | 30.00 | 30.30 | 6,621 | -1.20(-3.81%) |
Oct 05, 2015 | 31.80 | 32.62 | 30.30 | 31.50 | 8,069 | -0.15(-0.47%) |
Oct 02, 2015 | 30.60 | 31.95 | 30.00 | 31.65 | 11,570 | +0.60(+1.93%) |
Oct 01, 2015 | 33.75 | 34.50 | 30.30 | 31.05 | 10,383 | -2.10(-6.33%) |
Sep 30, 2015 | 32.25 | 33.45 | 31.35 | 33.15 | 10,560 | +1.35(+4.25%) |
Sep 29, 2015 | 30.60 | 34.50 | 29.85 | 31.80 | 94,350 | +1.20(+3.92%) |
Sep 28, 2015 | 33.45 | 33.60 | 29.70 | 30.60 | 17,793 | -2.85(-8.52%) |
Sep 25, 2015 | 38.85 | 39.36 | 33.15 | 33.45 | 13,816 | -4.65(-12.20%) |
Sep 24, 2015 | 37.95 | 39.00 | 35.25 | 38.10 | 12,409 | +0.00(+0.00%) |
Sep 23, 2015 | 38.85 | 39.75 | 37.95 | 38.10 | 6,181 | -0.75(-1.93%) |
Sep 22, 2015 | 38.70 | 39.98 | 38.25 | 38.85 | 4,421 | -0.90(-2.26%) |
Sep 21, 2015 | 43.80 | 43.95 | 39.08 | 39.75 | 6,034 | -3.15(-7.34%) |
Sep 18, 2015 | 41.55 | 45.60 | 41.40 | 42.90 | 13,368 | +0.90(+2.14%) |
Sep 17, 2015 | 41.10 | 43.48 | 40.35 | 42.00 | 9,490 | +0.60(+1.45%) |
Sep 16, 2015 | 40.65 | 42.75 | 39.60 | 41.40 | 9,042 | +0.15(+0.36%) |
Sep 15, 2015 | 42.60 | 43.50 | 40.80 | 41.25 | 6,967 | -1.20(-2.83%) |
Sep 14, 2015 | 43.05 | 43.42 | 42.00 | 42.45 | 3,695 | -0.75(-1.74%) |
Sep 11, 2015 | 42.00 | 43.65 | 42.00 | 43.20 | 10,372 | +0.30(+0.70%) |
Sep 10, 2015 | 42.00 | 44.10 | 41.10 | 42.90 | 9,076 | +0.45(+1.06%) |
Sep 09, 2015 | 44.55 | 44.55 | 42.45 | 42.45 | 6,757 | -1.95(-4.39%) |
Sep 08, 2015 | 44.70 | 45.45 | 43.65 | 44.40 | 13,435 | +0.75(+1.72%) |
Sep 04, 2015 | 44.85 | 43.65 | 43.65 | 43.65 | 12,540 | -1.50(-3.32%) |
Sep 03, 2015 | 47.55 | 48.00 | 45.00 | 45.15 | 5,320 | -2.40(-5.05%) |
Sep 02, 2015 | 47.25 | 48.51 | 45.45 | 47.55 | 7,340 | +1.05(+2.26%) |
Sep 01, 2015 | 49.05 | 49.80 | 45.90 | 46.50 | 10,153 | -3.60(-7.19%) |
Aug 31, 2015 | 51.60 | 52.50 | 49.50 | 50.10 | 8,781 | -1.50(-2.91%) |
Aug 28, 2015 | 49.95 | 52.35 | 49.95 | 51.60 | 2,512 | +1.05(+2.08%) |
Aug 27, 2015 | 49.20 | 51.75 | 48.08 | 50.55 | 4,863 | +2.10(+4.33%) |
Aug 26, 2015 | 47.40 | 48.75 | 45.75 | 48.45 | 6,459 | +2.40(+5.21%) |
Aug 25, 2015 | 47.10 | 49.05 | 45.15 | 46.05 | 7,533 | +1.05(+2.33%) |
Aug 24, 2015 | 45.00 | 48.00 | 40.99 | 45.00 | 13,529 | -2.10(-4.46%) |
Aug 21, 2015 | 47.25 | 50.25 | 44.25 | 47.10 | 14,532 | -2.10(-4.27%) |
Aug 20, 2015 | 53.25 | 53.25 | 48.90 | 49.20 | 6,825 | -4.05(-7.61%) |
Aug 19, 2015 | 55.05 | 55.20 | 52.95 | 53.25 | 6,034 | -2.25(-4.05%) |
Aug 18, 2015 | 59.10 | 59.10 | 55.50 | 55.50 | 5,258 | -4.20(-7.04%) |
Aug 17, 2015 | 57.75 | 60.15 | 57.15 | 59.70 | 5,891 | +1.35(+2.31%) |
Aug 14, 2015 | 61.35 | 61.50 | 57.90 | 58.35 | 9,378 | -3.45(-5.58%) |
Aug 13, 2015 | 62.85 | 64.35 | 60.75 | 61.80 | 3,177 | -1.35(-2.14%) |
Aug 12, 2015 | 61.20 | 65.40 | 59.46 | 63.15 | 4,745 | +1.65(+2.68%) |
Aug 11, 2015 | 61.20 | 62.40 | 57.75 | 61.50 | 12,482 | -2.40(-3.76%) |
Aug 10, 2015 | 63.45 | 64.50 | 60.15 | 63.90 | 7,640 | +1.95(+3.15%) |
Aug 07, 2015 | 65.55 | 66.15 | 60.30 | 61.95 | 9,936 | -4.20(-6.35%) |
Aug 06, 2015 | 70.05 | 70.05 | 66.15 | 66.15 | 5,925 | -4.20(-5.97%) |
Aug 05, 2015 | 72.75 | 72.76 | 69.45 | 70.35 | 2,457 | -1.50(-2.09%) |
Aug 04, 2015 | 71.85 | 72.30 | 70.50 | 71.85 | 3,268 | +0.30(+0.42%) |