Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 60.99 | 63.14 | 60.70 | 62.20 | 283,164 | +1.16(+1.89%) |
Oct 29, 2015 | 60.65 | 61.63 | 59.50 | 61.04 | 349,446 | -0.09(-0.14%) |
Oct 28, 2015 | 52.45 | 61.19 | 51.99 | 61.13 | 925,265 | +11.27(+22.60%) |
Oct 27, 2015 | 50.23 | 50.39 | 48.99 | 49.86 | 298,218 | -0.61(-1.21%) |
Oct 26, 2015 | 50.74 | 50.78 | 49.63 | 50.47 | 223,820 | -0.52(-1.03%) |
Oct 23, 2015 | 49.92 | 51.19 | 49.65 | 51.00 | 197,586 | +1.48(+2.98%) |
Oct 22, 2015 | 48.76 | 49.94 | 48.42 | 49.52 | 280,295 | +1.00(+2.06%) |
Oct 21, 2015 | 49.66 | 50.20 | 48.42 | 48.52 | 200,716 | -1.19(-2.38%) |
Oct 20, 2015 | 49.05 | 50.26 | 48.75 | 49.70 | 128,990 | +0.51(+1.05%) |
Oct 19, 2015 | 49.12 | 49.44 | 48.50 | 49.19 | 136,187 | -0.17(-0.35%) |
Oct 16, 2015 | 49.72 | 49.81 | 48.52 | 49.36 | 171,384 | -0.17(-0.33%) |
Oct 15, 2015 | 48.74 | 49.59 | 47.51 | 49.53 | 171,305 | +0.96(+1.98%) |
Oct 14, 2015 | 49.19 | 49.44 | 48.31 | 48.57 | 239,917 | -0.43(-0.87%) |
Oct 13, 2015 | 48.84 | 49.87 | 48.57 | 48.99 | 223,125 | -0.22(-0.45%) |
Oct 12, 2015 | 50.23 | 50.23 | 49.01 | 49.22 | 155,444 | -0.96(-1.92%) |
Oct 09, 2015 | 49.82 | 50.27 | 49.30 | 50.18 | 206,112 | +0.68(+1.37%) |
Oct 08, 2015 | 48.45 | 49.71 | 48.10 | 49.50 | 442,226 | +0.85(+1.74%) |
Oct 07, 2015 | 48.83 | 49.51 | 47.90 | 48.65 | 342,507 | +0.17(+0.34%) |
Oct 06, 2015 | 47.69 | 49.20 | 47.68 | 48.49 | 301,946 | +0.62(+1.30%) |
Oct 05, 2015 | 45.87 | 47.92 | 45.53 | 47.87 | 257,530 | +2.23(+4.90%) |
Oct 02, 2015 | 43.91 | 45.65 | 43.30 | 45.63 | 249,475 | +1.37(+3.09%) |
Oct 01, 2015 | 45.33 | 45.74 | 43.76 | 44.26 | 266,982 | -1.09(-2.40%) |
Sep 30, 2015 | 45.11 | 45.60 | 44.52 | 45.35 | 305,127 | +0.62(+1.39%) |
Sep 29, 2015 | 44.35 | 45.20 | 44.06 | 44.73 | 256,815 | +0.33(+0.74%) |
Sep 28, 2015 | 45.45 | 46.08 | 44.23 | 44.40 | 207,156 | -1.21(-2.66%) |
Sep 25, 2015 | 46.88 | 46.95 | 45.49 | 45.61 | 287,440 | -0.78(-1.68%) |
Sep 24, 2015 | 47.05 | 47.05 | 45.54 | 46.39 | 354,880 | -0.92(-1.95%) |
Sep 23, 2015 | 48.28 | 48.48 | 47.18 | 47.31 | 292,494 | -0.85(-1.75%) |
Sep 22, 2015 | 47.80 | 48.31 | 47.52 | 48.16 | 359,973 | -0.39(-0.80%) |
Sep 21, 2015 | 49.05 | 49.57 | 48.12 | 48.55 | 319,190 | -0.35(-0.72%) |
Sep 18, 2015 | 49.97 | 49.97 | 48.68 | 48.90 | 439,461 | -1.59(-3.16%) |
Sep 17, 2015 | 50.87 | 51.62 | 50.32 | 50.49 | 369,112 | -0.46(-0.90%) |
Sep 16, 2015 | 49.38 | 51.05 | 49.38 | 50.95 | 411,517 | +1.60(+3.25%) |
Sep 15, 2015 | 48.31 | 49.44 | 48.27 | 49.34 | 265,835 | +1.12(+2.32%) |
Sep 14, 2015 | 48.86 | 48.86 | 48.07 | 48.23 | 248,476 | -0.50(-1.02%) |
Sep 11, 2015 | 48.58 | 48.96 | 47.59 | 48.72 | 283,544 | -0.10(-0.20%) |
Sep 10, 2015 | 49.09 | 49.95 | 48.60 | 48.82 | 329,236 | -0.36(-0.73%) |
Sep 09, 2015 | 49.48 | 50.25 | 49.03 | 49.18 | 497,622 | +0.00(+0.00%) |
Sep 08, 2015 | 48.34 | 49.58 | 47.88 | 49.18 | 708,582 | +1.68(+3.53%) |
Sep 04, 2015 | 45.71 | 47.50 | 47.50 | 47.50 | 532,780 | +1.35(+2.92%) |
Sep 03, 2015 | 46.48 | 46.88 | 46.01 | 46.15 | 485,418 | -0.16(-0.36%) |
Sep 02, 2015 | 46.84 | 46.96 | 46.00 | 46.32 | 350,623 | +0.03(+0.06%) |
Sep 01, 2015 | 48.20 | 48.65 | 46.08 | 46.29 | 409,484 | -2.61(-5.34%) |
Aug 31, 2015 | 48.90 | 49.85 | 48.57 | 48.90 | 339,569 | -0.31(-0.63%) |
Aug 28, 2015 | 48.47 | 49.25 | 48.18 | 49.21 | 509,125 | +0.64(+1.32%) |
Aug 27, 2015 | 48.01 | 48.80 | 47.33 | 48.57 | 735,873 | +1.01(+2.12%) |
Aug 26, 2015 | 47.74 | 47.85 | 46.00 | 47.56 | 758,525 | +0.88(+1.89%) |
Aug 25, 2015 | 50.45 | 50.45 | 46.58 | 46.68 | 705,877 | -2.64(-5.35%) |
Aug 24, 2015 | 48.31 | 51.74 | 48.29 | 49.31 | 718,892 | -2.08(-4.04%) |
Aug 21, 2015 | 51.47 | 52.93 | 50.93 | 51.39 | 458,912 | -1.29(-2.45%) |
Aug 20, 2015 | 53.59 | 53.87 | 52.46 | 52.68 | 466,285 | -1.39(-2.57%) |
Aug 19, 2015 | 53.46 | 54.45 | 53.00 | 54.07 | 769,696 | +0.25(+0.47%) |
Aug 18, 2015 | 53.34 | 53.95 | 52.70 | 53.82 | 597,873 | +0.25(+0.47%) |
Aug 17, 2015 | 52.94 | 53.56 | 52.37 | 53.56 | 307,629 | +0.28(+0.53%) |
Aug 14, 2015 | 52.67 | 53.42 | 52.44 | 53.28 | 379,286 | +0.79(+1.50%) |
Aug 13, 2015 | 53.04 | 53.37 | 52.27 | 52.50 | 417,658 | -0.63(-1.19%) |
Aug 12, 2015 | 52.42 | 53.54 | 51.58 | 53.13 | 538,215 | +0.10(+0.18%) |
Aug 11, 2015 | 54.71 | 55.14 | 52.87 | 53.03 | 492,327 | -2.49(-4.49%) |
Aug 10, 2015 | 54.34 | 56.07 | 54.32 | 55.53 | 530,923 | +1.38(+2.54%) |
Aug 07, 2015 | 54.93 | 55.80 | 52.64 | 54.15 | 933,168 | -1.21(-2.19%) |
Aug 06, 2015 | 57.17 | 57.26 | 54.52 | 55.36 | 605,375 | -1.61(-2.83%) |
Aug 05, 2015 | 57.51 | 57.98 | 56.78 | 56.97 | 451,656 | -0.18(-0.32%) |
Aug 04, 2015 | 57.90 | 58.27 | 56.76 | 57.16 | 386,280 | -0.58(-1.01%) |