Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 48.45 | 48.89 | 47.81 | 48.45 | 421,525 | +0.06(+0.13%) |
Oct 29, 2015 | 47.75 | 48.96 | 47.62 | 48.39 | 355,840 | +0.38(+0.79%) |
Oct 28, 2015 | 47.81 | 48.83 | 47.66 | 48.01 | 510,089 | +0.25(+0.53%) |
Oct 27, 2015 | 48.96 | 49.34 | 47.34 | 47.75 | 575,557 | -1.71(-3.46%) |
Oct 26, 2015 | 51.75 | 52.38 | 48.89 | 49.46 | 358,227 | -2.41(-4.65%) |
Oct 23, 2015 | 51.87 | 52.32 | 50.80 | 51.87 | 159,406 | +0.00(+0.00%) |
Oct 22, 2015 | 52.00 | 52.89 | 50.99 | 51.87 | 229,924 | +0.25(+0.49%) |
Oct 21, 2015 | 53.33 | 54.09 | 51.62 | 51.62 | 333,285 | -1.59(-2.98%) |
Oct 20, 2015 | 51.56 | 53.59 | 51.43 | 53.20 | 470,581 | +1.52(+2.94%) |
Oct 19, 2015 | 52.25 | 52.25 | 50.60 | 51.68 | 387,671 | -0.51(-0.97%) |
Oct 16, 2015 | 51.24 | 52.76 | 50.99 | 52.19 | 489,592 | +1.97(+3.91%) |
Oct 15, 2015 | 48.89 | 50.29 | 48.64 | 50.22 | 250,261 | +1.33(+2.72%) |
Oct 14, 2015 | 48.70 | 49.40 | 47.56 | 48.89 | 194,677 | +0.38(+0.78%) |
Oct 13, 2015 | 49.59 | 51.42 | 48.39 | 48.51 | 454,685 | -1.07(-2.17%) |
Oct 12, 2015 | 48.76 | 49.78 | 48.20 | 49.59 | 232,835 | +1.01(+2.08%) |
Oct 09, 2015 | 49.21 | 50.22 | 48.39 | 48.58 | 304,617 | +0.06(+0.13%) |
Oct 08, 2015 | 48.01 | 48.95 | 47.25 | 48.51 | 288,478 | +0.44(+0.92%) |
Oct 07, 2015 | 48.45 | 48.83 | 46.49 | 48.07 | 639,944 | -0.19(-0.39%) |
Oct 06, 2015 | 47.63 | 48.64 | 46.49 | 48.26 | 440,095 | +0.63(+1.33%) |
Oct 05, 2015 | 46.05 | 47.88 | 45.99 | 47.63 | 518,322 | +1.96(+4.29%) |
Oct 02, 2015 | 44.03 | 45.99 | 43.77 | 45.67 | 341,713 | +1.07(+2.41%) |
Oct 01, 2015 | 43.02 | 45.10 | 42.64 | 44.60 | 307,078 | +1.01(+2.32%) |
Sep 30, 2015 | 42.20 | 43.59 | 42.13 | 43.59 | 245,575 | +1.64(+3.92%) |
Sep 29, 2015 | 42.64 | 43.33 | 41.66 | 41.94 | 174,715 | -0.63(-1.48%) |
Sep 28, 2015 | 42.76 | 43.46 | 41.82 | 42.57 | 332,054 | -0.13(-0.30%) |
Sep 25, 2015 | 43.59 | 43.96 | 42.32 | 42.70 | 259,983 | -0.38(-0.88%) |
Sep 24, 2015 | 43.02 | 43.84 | 42.39 | 43.08 | 287,578 | -0.51(-1.16%) |
Sep 23, 2015 | 43.84 | 44.22 | 42.70 | 43.59 | 268,182 | -0.32(-0.72%) |
Sep 22, 2015 | 43.02 | 44.47 | 42.64 | 43.90 | 242,280 | +0.13(+0.29%) |
Sep 21, 2015 | 44.22 | 45.10 | 43.49 | 43.77 | 257,942 | -0.25(-0.57%) |
Sep 18, 2015 | 43.14 | 44.85 | 42.39 | 44.03 | 410,720 | +0.32(+0.72%) |
Sep 17, 2015 | 42.32 | 44.22 | 42.01 | 43.71 | 456,099 | +1.52(+3.59%) |
Sep 16, 2015 | 41.06 | 42.86 | 40.93 | 42.20 | 269,297 | +1.26(+3.09%) |
Sep 15, 2015 | 40.49 | 41.31 | 40.30 | 40.93 | 172,683 | +0.38(+0.93%) |
Sep 14, 2015 | 40.68 | 41.18 | 39.48 | 40.55 | 150,442 | -0.13(-0.31%) |
Sep 11, 2015 | 40.55 | 41.37 | 40.17 | 40.68 | 168,699 | -0.19(-0.46%) |
Sep 10, 2015 | 40.93 | 41.06 | 39.76 | 40.87 | 174,904 | -0.06(-0.15%) |
Sep 09, 2015 | 40.87 | 41.44 | 40.30 | 40.93 | 392,805 | +0.69(+1.73%) |
Sep 08, 2015 | 40.55 | 41.37 | 39.61 | 40.24 | 255,744 | +0.13(+0.31%) |
Sep 04, 2015 | 38.78 | 40.11 | 40.11 | 40.11 | 557,870 | +1.45(+3.76%) |
Sep 03, 2015 | 38.47 | 39.29 | 37.71 | 38.66 | 346,006 | +1.26(+3.38%) |
Sep 02, 2015 | 36.32 | 37.46 | 36.01 | 37.39 | 228,240 | +1.58(+4.41%) |
Sep 01, 2015 | 36.38 | 37.11 | 35.56 | 35.82 | 319,734 | -1.33(-3.57%) |
Aug 31, 2015 | 37.96 | 38.53 | 37.14 | 37.14 | 350,615 | -1.26(-3.29%) |
Aug 28, 2015 | 38.47 | 39.04 | 37.77 | 38.41 | 190,100 | -0.13(-0.33%) |
Aug 27, 2015 | 38.15 | 39.23 | 37.59 | 38.53 | 279,060 | +0.69(+1.84%) |
Aug 26, 2015 | 37.96 | 38.78 | 36.13 | 37.84 | 324,637 | +0.25(+0.67%) |
Aug 25, 2015 | 36.51 | 38.66 | 36.10 | 37.58 | 331,250 | +2.84(+8.18%) |
Aug 24, 2015 | 36.38 | 37.02 | 30.83 | 34.74 | 362,179 | -3.66(-9.54%) |
Aug 21, 2015 | 37.14 | 40.36 | 37.14 | 38.41 | 284,834 | -0.19(-0.49%) |
Aug 20, 2015 | 39.61 | 39.73 | 37.65 | 38.60 | 345,597 | -1.01(-2.55%) |
Aug 19, 2015 | 41.75 | 41.75 | 39.10 | 39.61 | 323,088 | -2.21(-5.29%) |
Aug 18, 2015 | 43.40 | 44.09 | 41.69 | 41.82 | 341,178 | -1.58(-3.64%) |
Aug 17, 2015 | 42.70 | 44.28 | 42.57 | 43.40 | 194,797 | +0.69(+1.63%) |
Aug 14, 2015 | 43.21 | 43.40 | 42.01 | 42.70 | 151,229 | -0.25(-0.59%) |
Aug 13, 2015 | 41.50 | 43.27 | 41.50 | 42.95 | 209,004 | +1.07(+2.56%) |
Aug 12, 2015 | 42.83 | 42.89 | 40.55 | 41.88 | 317,949 | -1.64(-3.77%) |
Aug 11, 2015 | 44.15 | 44.28 | 42.57 | 43.52 | 204,190 | -0.95(-2.13%) |
Aug 10, 2015 | 45.35 | 46.05 | 44.09 | 44.47 | 273,484 | -0.76(-1.68%) |
Aug 07, 2015 | 45.48 | 45.86 | 44.85 | 45.23 | 280,426 | -0.13(-0.28%) |
Aug 06, 2015 | 43.02 | 46.55 | 43.02 | 45.35 | 484,979 | +1.45(+3.31%) |
Aug 05, 2015 | 44.28 | 44.34 | 43.14 | 43.90 | 355,605 | +0.76(+1.76%) |
Aug 04, 2015 | 44.22 | 44.97 | 42.64 | 43.14 | 217,869 | -1.20(-2.71%) |