Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 40.19 | 40.98 | 38.78 | 39.18 | 208,408 | -1.30(-3.21%) |
Oct 29, 2015 | 41.06 | 41.78 | 39.81 | 40.48 | 315,519 | -0.86(-2.08%) |
Oct 28, 2015 | 37.81 | 41.58 | 36.77 | 41.34 | 539,915 | +3.53(+9.34%) |
Oct 27, 2015 | 35.88 | 37.94 | 35.88 | 37.81 | 366,402 | +1.89(+5.26%) |
Oct 26, 2015 | 34.93 | 38.22 | 34.21 | 35.92 | 526,786 | +0.83(+2.37%) |
Oct 23, 2015 | 35.07 | 35.92 | 34.21 | 35.09 | 426,286 | +0.60(+1.74%) |
Oct 22, 2015 | 34.98 | 34.98 | 33.43 | 34.49 | 301,995 | -0.26(-0.75%) |
Oct 21, 2015 | 34.96 | 35.50 | 33.08 | 34.75 | 303,726 | +0.48(+1.40%) |
Oct 20, 2015 | 35.29 | 35.40 | 33.02 | 34.27 | 394,755 | -1.02(-2.89%) |
Oct 19, 2015 | 35.79 | 36.70 | 33.96 | 35.29 | 436,579 | -0.58(-1.62%) |
Oct 16, 2015 | 36.41 | 37.09 | 35.20 | 35.87 | 372,934 | -0.39(-1.08%) |
Oct 15, 2015 | 34.29 | 36.48 | 34.27 | 36.26 | 779,224 | +1.76(+5.10%) |
Oct 14, 2015 | 35.02 | 36.41 | 33.86 | 34.50 | 387,236 | -0.27(-0.78%) |
Oct 13, 2015 | 37.09 | 38.00 | 34.51 | 34.77 | 324,971 | -2.25(-6.08%) |
Oct 12, 2015 | 37.57 | 37.65 | 36.05 | 37.02 | 258,073 | -0.38(-1.02%) |
Oct 09, 2015 | 37.71 | 38.59 | 36.37 | 37.40 | 165,121 | -0.19(-0.51%) |
Oct 08, 2015 | 38.45 | 38.65 | 35.52 | 37.59 | 405,145 | -0.78(-2.03%) |
Oct 07, 2015 | 37.17 | 38.97 | 35.90 | 38.37 | 552,305 | +1.26(+3.40%) |
Oct 06, 2015 | 38.31 | 38.51 | 34.93 | 37.11 | 370,046 | -1.40(-3.62%) |
Oct 05, 2015 | 39.83 | 40.69 | 37.15 | 38.51 | 605,789 | -2.86(-6.93%) |
Oct 02, 2015 | 38.98 | 41.57 | 38.30 | 41.37 | 482,977 | +2.13(+5.43%) |
Oct 01, 2015 | 38.63 | 39.36 | 36.75 | 39.24 | 397,650 | +1.04(+2.72%) |
Sep 30, 2015 | 37.19 | 38.74 | 36.59 | 38.20 | 662,135 | +1.78(+4.89%) |
Sep 29, 2015 | 38.93 | 39.99 | 35.62 | 36.42 | 677,199 | -2.24(-5.79%) |
Sep 28, 2015 | 39.77 | 43.70 | 38.59 | 38.66 | 657,278 | -4.08(-9.55%) |
Sep 25, 2015 | 46.22 | 46.22 | 40.74 | 42.74 | 537,596 | -2.56(-5.65%) |
Sep 24, 2015 | 44.15 | 45.98 | 42.55 | 45.30 | 427,122 | +0.88(+1.98%) |
Sep 23, 2015 | 45.70 | 45.98 | 43.78 | 44.42 | 466,180 | -0.91(-2.01%) |
Sep 22, 2015 | 45.40 | 46.98 | 44.21 | 45.33 | 467,952 | -0.91(-1.97%) |
Sep 21, 2015 | 52.08 | 52.49 | 45.92 | 46.24 | 540,187 | -5.17(-10.06%) |
Sep 18, 2015 | 50.05 | 52.00 | 49.76 | 51.41 | 818,853 | +0.44(+0.86%) |
Sep 17, 2015 | 48.31 | 51.27 | 47.94 | 50.97 | 378,903 | +2.45(+5.05%) |
Sep 16, 2015 | 50.85 | 51.23 | 47.09 | 48.52 | 427,161 | -2.48(-4.86%) |
Sep 15, 2015 | 51.32 | 52.03 | 50.65 | 51.00 | 283,558 | -0.14(-0.27%) |
Sep 14, 2015 | 52.45 | 54.62 | 50.02 | 51.14 | 299,883 | -1.08(-2.07%) |
Sep 11, 2015 | 48.94 | 52.34 | 48.94 | 52.22 | 289,147 | +3.17(+6.46%) |
Sep 10, 2015 | 48.04 | 49.07 | 47.54 | 49.05 | 445,677 | +1.13(+2.36%) |
Sep 09, 2015 | 50.49 | 51.57 | 47.68 | 47.92 | 471,147 | -4.31(-8.25%) |
Sep 08, 2015 | 50.46 | 52.51 | 49.61 | 52.23 | 299,070 | +2.97(+6.03%) |
Sep 04, 2015 | 48.36 | 49.26 | 49.26 | 49.26 | 202,300 | +0.23(+0.47%) |
Sep 03, 2015 | 52.69 | 54.75 | 49.00 | 49.03 | 494,655 | -2.11(-4.13%) |
Sep 02, 2015 | 48.49 | 51.15 | 47.02 | 51.14 | 374,816 | +3.60(+7.57%) |
Sep 01, 2015 | 47.98 | 48.79 | 47.12 | 47.54 | 356,130 | -1.40(-2.86%) |
Aug 31, 2015 | 50.34 | 51.80 | 48.61 | 48.94 | 347,811 | -1.54(-3.05%) |
Aug 28, 2015 | 50.04 | 51.01 | 48.88 | 50.48 | 360,559 | -0.02(-0.04%) |
Aug 27, 2015 | 50.80 | 51.50 | 49.29 | 50.50 | 376,157 | +0.08(+0.16%) |
Aug 26, 2015 | 47.81 | 50.74 | 46.88 | 50.42 | 587,319 | +4.15(+8.97%) |
Aug 25, 2015 | 48.00 | 48.00 | 45.13 | 46.27 | 434,734 | +1.20(+2.66%) |
Aug 24, 2015 | 43.93 | 47.96 | 41.71 | 45.07 | 460,622 | -1.37(-2.95%) |
Aug 21, 2015 | 45.21 | 48.02 | 43.71 | 46.44 | 518,205 | -0.47(-1.00%) |
Aug 20, 2015 | 50.51 | 50.78 | 46.73 | 46.91 | 316,755 | -4.42(-8.61%) |
Aug 19, 2015 | 51.56 | 52.39 | 50.38 | 51.33 | 216,966 | -1.18(-2.25%) |
Aug 18, 2015 | 53.98 | 53.98 | 52.35 | 52.51 | 329,109 | -0.62(-1.17%) |
Aug 17, 2015 | 49.86 | 53.28 | 48.92 | 53.13 | 291,197 | +3.15(+6.30%) |
Aug 14, 2015 | 50.70 | 51.27 | 48.15 | 49.98 | 354,979 | -0.97(-1.90%) |
Aug 13, 2015 | 52.08 | 52.70 | 50.54 | 50.95 | 247,829 | -0.83(-1.60%) |
Aug 12, 2015 | 51.79 | 52.61 | 48.86 | 51.78 | 444,503 | -0.59(-1.13%) |
Aug 11, 2015 | 52.74 | 53.97 | 51.23 | 52.37 | 291,946 | -1.23(-2.29%) |
Aug 10, 2015 | 53.03 | 54.28 | 52.38 | 53.60 | 297,399 | +0.77(+1.46%) |
Aug 07, 2015 | 53.11 | 53.16 | 50.33 | 52.83 | 460,544 | -0.33(-0.62%) |
Aug 06, 2015 | 56.00 | 57.18 | 51.02 | 53.16 | 540,330 | -4.27(-7.44%) |
Aug 05, 2015 | 56.76 | 58.04 | 56.59 | 57.43 | 409,867 | +1.19(+2.12%) |
Aug 04, 2015 | 56.47 | 56.83 | 55.33 | 56.24 | 406,271 | +0.52(+0.93%) |