Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 45.74 | 46.23 | 44.61 | 44.77 | 745,143 | -1.04(-2.27%) |
Oct 29, 2015 | 47.67 | 49.44 | 45.24 | 45.81 | 919,582 | -0.65(-1.40%) |
Oct 28, 2015 | 44.37 | 47.26 | 43.31 | 46.46 | 1,001,626 | +2.47(+5.61%) |
Oct 27, 2015 | 43.43 | 44.33 | 43.18 | 43.99 | 652,453 | +0.80(+1.85%) |
Oct 26, 2015 | 43.66 | 44.64 | 42.19 | 43.19 | 811,486 | -1.03(-2.33%) |
Oct 23, 2015 | 42.59 | 44.94 | 42.05 | 44.22 | 1,138,095 | +2.33(+5.56%) |
Oct 22, 2015 | 41.97 | 42.42 | 39.69 | 41.89 | 1,821,888 | +0.74(+1.80%) |
Oct 21, 2015 | 44.37 | 45.18 | 39.61 | 41.15 | 2,194,799 | -2.50(-5.73%) |
Oct 20, 2015 | 48.34 | 48.36 | 43.16 | 43.65 | 1,563,387 | -4.65(-9.63%) |
Oct 19, 2015 | 46.90 | 48.39 | 46.13 | 48.30 | 1,065,034 | +1.40(+2.99%) |
Oct 16, 2015 | 45.53 | 47.23 | 45.19 | 46.90 | 883,630 | +1.64(+3.62%) |
Oct 15, 2015 | 43.50 | 45.35 | 42.71 | 45.26 | 862,883 | +1.48(+3.38%) |
Oct 14, 2015 | 44.87 | 45.91 | 43.41 | 43.78 | 814,807 | -0.67(-1.51%) |
Oct 13, 2015 | 46.21 | 46.99 | 44.40 | 44.45 | 741,328 | -1.90(-4.10%) |
Oct 12, 2015 | 47.40 | 48.26 | 45.76 | 46.35 | 710,798 | -0.86(-1.82%) |
Oct 09, 2015 | 46.05 | 47.85 | 45.80 | 47.21 | 755,149 | +1.09(+2.36%) |
Oct 08, 2015 | 46.44 | 46.74 | 44.59 | 46.12 | 990,247 | -0.02(-0.04%) |
Oct 07, 2015 | 43.72 | 46.70 | 43.10 | 46.14 | 1,372,728 | +2.43(+5.56%) |
Oct 06, 2015 | 43.69 | 43.98 | 41.89 | 43.71 | 1,956,697 | -0.04(-0.09%) |
Oct 05, 2015 | 45.23 | 45.76 | 42.46 | 43.75 | 1,314,323 | -0.59(-1.33%) |
Oct 02, 2015 | 41.50 | 44.44 | 40.75 | 44.34 | 1,424,496 | +2.20(+5.22%) |
Oct 01, 2015 | 41.57 | 42.52 | 39.88 | 42.14 | 2,264,883 | +0.62(+1.49%) |
Sep 30, 2015 | 43.97 | 44.50 | 40.85 | 41.52 | 2,565,753 | -1.46(-3.40%) |
Sep 29, 2015 | 46.02 | 46.10 | 41.94 | 42.98 | 1,982,146 | -3.54(-7.61%) |
Sep 28, 2015 | 49.37 | 50.02 | 44.41 | 46.52 | 1,722,780 | -2.97(-6.00%) |
Sep 25, 2015 | 53.00 | 53.70 | 48.50 | 49.49 | 948,652 | -3.02(-5.75%) |
Sep 24, 2015 | 52.80 | 52.89 | 50.39 | 52.51 | 1,101,264 | -0.47(-0.89%) |
Sep 23, 2015 | 53.40 | 54.70 | 52.61 | 52.98 | 841,912 | -0.15(-0.28%) |
Sep 22, 2015 | 53.25 | 53.60 | 51.89 | 53.13 | 1,421,476 | -1.59(-2.91%) |
Sep 21, 2015 | 59.02 | 59.30 | 54.07 | 54.72 | 1,803,903 | -3.87(-6.61%) |
Sep 18, 2015 | 57.45 | 59.61 | 57.45 | 58.59 | 1,284,029 | +0.77(+1.33%) |
Sep 17, 2015 | 56.00 | 58.94 | 55.99 | 57.82 | 684,776 | +1.64(+2.92%) |
Sep 16, 2015 | 56.15 | 56.46 | 55.39 | 56.18 | 384,577 | +0.17(+0.30%) |
Sep 15, 2015 | 55.80 | 56.24 | 55.01 | 56.01 | 459,577 | +0.21(+0.38%) |
Sep 14, 2015 | 57.14 | 57.37 | 55.57 | 55.80 | 377,058 | -1.34(-2.35%) |
Sep 11, 2015 | 56.50 | 57.31 | 55.85 | 57.14 | 461,320 | +0.52(+0.92%) |
Sep 10, 2015 | 55.53 | 57.09 | 55.16 | 56.62 | 796,432 | +1.32(+2.39%) |
Sep 09, 2015 | 56.14 | 56.27 | 55.05 | 55.30 | 936,729 | -0.14(-0.25%) |
Sep 08, 2015 | 55.10 | 55.74 | 54.47 | 55.44 | 898,558 | +1.08(+1.99%) |
Sep 04, 2015 | 55.23 | 54.36 | 54.36 | 54.36 | 1,383,800 | -1.45(-2.60%) |
Sep 03, 2015 | 58.80 | 60.45 | 55.14 | 55.81 | 5,616,763 | +6.33(+12.79%) |
Sep 02, 2015 | 48.00 | 49.48 | 47.15 | 49.48 | 1,053,587 | +2.19(+4.63%) |
Sep 01, 2015 | 46.42 | 47.71 | 46.00 | 47.29 | 1,409,608 | -0.66(-1.38%) |
Aug 31, 2015 | 50.04 | 50.45 | 47.52 | 47.95 | 776,563 | -1.92(-3.85%) |
Aug 28, 2015 | 50.00 | 50.30 | 48.81 | 49.87 | 835,891 | -0.17(-0.34%) |
Aug 27, 2015 | 51.00 | 51.21 | 49.25 | 50.04 | 1,421,415 | -0.05(-0.10%) |
Aug 26, 2015 | 48.52 | 50.49 | 48.00 | 50.09 | 1,843,262 | +3.44(+7.37%) |
Aug 25, 2015 | 48.10 | 49.13 | 46.05 | 46.65 | 1,200,136 | +0.51(+1.11%) |
Aug 24, 2015 | 44.99 | 48.95 | 44.00 | 46.14 | 1,020,954 | -3.03(-6.16%) |
Aug 21, 2015 | 48.55 | 50.16 | 47.30 | 49.17 | 1,141,852 | -0.41(-0.83%) |
Aug 20, 2015 | 51.50 | 52.01 | 49.55 | 49.58 | 866,537 | -2.36(-4.54%) |
Aug 19, 2015 | 52.18 | 52.44 | 51.15 | 51.94 | 773,519 | -0.47(-0.90%) |
Aug 18, 2015 | 53.36 | 53.61 | 52.10 | 52.41 | 599,235 | -1.10(-2.06%) |
Aug 17, 2015 | 52.29 | 53.57 | 51.60 | 53.51 | 543,754 | +0.80(+1.52%) |
Aug 14, 2015 | 53.56 | 53.89 | 51.58 | 52.71 | 462,549 | -1.05(-1.95%) |
Aug 13, 2015 | 53.71 | 55.10 | 53.71 | 53.76 | 480,825 | +0.35(+0.66%) |
Aug 12, 2015 | 53.17 | 53.82 | 50.52 | 53.41 | 905,331 | -0.33(-0.61%) |
Aug 11, 2015 | 54.66 | 55.83 | 53.26 | 53.74 | 557,330 | -1.97(-3.54%) |
Aug 10, 2015 | 55.04 | 56.19 | 54.66 | 55.71 | 701,121 | +0.91(+1.66%) |
Aug 07, 2015 | 56.02 | 56.62 | 52.72 | 54.80 | 991,984 | -1.71(-3.03%) |
Aug 06, 2015 | 59.88 | 59.88 | 56.33 | 56.51 | 818,709 | -2.81(-4.74%) |
Aug 05, 2015 | 59.19 | 60.36 | 58.95 | 59.32 | 518,487 | +0.48(+0.82%) |
Aug 04, 2015 | 59.55 | 59.95 | 58.26 | 58.84 | 718,212 | -0.63(-1.06%) |