Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 53.10 | 53.10 | 52.00 | 52.00 | 1,535 | -2.00(-3.70%) |
Oct 29, 2015 | 53.60 | 54.09 | 53.60 | 54.00 | 2,286 | +0.25(+0.47%) |
Oct 28, 2015 | 53.50 | 53.75 | 53.50 | 53.75 | 345 | +0.50(+0.94%) |
Oct 27, 2015 | 52.60 | 53.51 | 52.60 | 53.25 | 1,013 | +0.02(+0.04%) |
Oct 26, 2015 | 53.24 | 53.50 | 53.15 | 53.23 | 3,044 | +0.23(+0.43%) |
Oct 23, 2015 | 52.63 | 53.00 | 52.63 | 53.00 | 7,200 | +0.75(+1.44%) |
Oct 22, 2015 | 50.01 | 52.25 | 50.01 | 52.25 | 9,134 | +2.60(+5.24%) |
Oct 21, 2015 | 49.25 | 49.70 | 49.25 | 49.65 | 3,608 | +0.46(+0.94%) |
Oct 20, 2015 | 49.00 | 49.19 | 48.83 | 49.19 | 1,833 | +0.16(+0.33%) |
Oct 19, 2015 | 48.50 | 49.03 | 48.50 | 49.03 | 1,492 | +0.53(+1.09%) |
Oct 16, 2015 | 48.35 | 48.50 | 48.33 | 48.50 | 948 | +0.24(+0.50%) |
Oct 15, 2015 | 48.48 | 48.48 | 48.08 | 48.26 | 1,640 | +0.24(+0.50%) |
Oct 14, 2015 | 48.14 | 48.14 | 47.66 | 48.02 | 373 | -0.19(-0.39%) |
Oct 13, 2015 | 48.37 | 48.37 | 47.80 | 48.21 | 1,930 | -0.17(-0.35%) |
Oct 09, 2015 | 48.38 | 48.38 | 48.38 | 0 | +0.88(+1.85%) | |
Oct 08, 2015 | 47.20 | 47.50 | 47.20 | 47.50 | 1,071 | +0.40(+0.85%) |
Oct 07, 2015 | 47.10 | 47.10 | 47.10 | 47.10 | 500 | +0.10(+0.21%) |
Oct 06, 2015 | 47.24 | 47.24 | 46.95 | 47.00 | 1,470 | +0.19(+0.41%) |
Oct 05, 2015 | 46.80 | 46.84 | 46.76 | 46.81 | 11,817 | +0.51(+1.10%) |
Oct 02, 2015 | 46.39 | 46.39 | 46.30 | 46.30 | 4,100 | +0.16(+0.35%) |
Oct 01, 2015 | 46.14 | 46.14 | 46.14 | 46.14 | 142 | -0.13(-0.28%) |
Sep 30, 2015 | 46.57 | 46.57 | 46.18 | 46.27 | 470 | -0.03(-0.06%) |
Sep 29, 2015 | 46.30 | 46.30 | 46.30 | 46.30 | 100 | +0.60(+1.31%) |
Sep 28, 2015 | 45.70 | 46.00 | 45.70 | 45.70 | 429 | -0.43(-0.93%) |
Sep 25, 2015 | 46.13 | 46.13 | 46.13 | 46.13 | 123 | +0.49(+1.07%) |
Sep 24, 2015 | 45.64 | 45.64 | 45.64 | 45.64 | 113 | -0.49(-1.06%) |
Sep 23, 2015 | 46.36 | 46.36 | 46.13 | 46.13 | 225 | -0.13(-0.28%) |
Sep 22, 2015 | 46.77 | 46.77 | 46.26 | 46.26 | 1,379 | -0.19(-0.41%) |
Sep 21, 2015 | 46.50 | 46.50 | 46.34 | 46.45 | 2,570 | +0.13(+0.28%) |
Sep 18, 2015 | 45.35 | 46.32 | 45.35 | 46.32 | 920 | +1.11(+2.46%) |
Sep 17, 2015 | 44.88 | 45.21 | 44.88 | 45.21 | 460 | +0.25(+0.56%) |
Sep 16, 2015 | 44.44 | 45.10 | 44.44 | 44.96 | 37,304 | +0.51(+1.15%) |
Sep 15, 2015 | 44.06 | 44.45 | 44.06 | 44.45 | 27,025 | +0.60(+1.37%) |
Sep 14, 2015 | 44.10 | 44.10 | 43.85 | 43.85 | 5,681 | -0.49(-1.11%) |
Sep 10, 2015 | 44.34 | 44.34 | 44.34 | 0 | -0.46(-1.03%) | |
Sep 09, 2015 | 44.99 | 44.99 | 44.80 | 44.80 | 1,211 | -0.16(-0.36%) |
Sep 08, 2015 | 44.96 | 44.96 | 44.96 | 44.96 | 331 | +0.06(+0.13%) |
Sep 04, 2015 | 44.90 | 44.90 | 44.90 | 0 | +0.80(+1.81%) | |
Sep 03, 2015 | 44.10 | 44.10 | 44.10 | 44.10 | 400 | -0.65(-1.45%) |
Sep 01, 2015 | 44.75 | 44.75 | 44.75 | 211 | -0.35(-0.78%) | |
Aug 31, 2015 | 45.50 | 45.50 | 45.06 | 45.10 | 749 | -0.35(-0.77%) |
Aug 28, 2015 | 45.45 | 45.45 | 45.45 | 45.45 | 365 | +0.80(+1.79%) |
Aug 26, 2015 | 44.65 | 44.65 | 44.65 | 133 | -0.45(-1.00%) | |
Aug 25, 2015 | 45.54 | 45.95 | 45.10 | 45.10 | 1,291 | -0.25(-0.55%) |
Aug 24, 2015 | 45.19 | 45.35 | 45.19 | 45.35 | 636 | -1.66(-3.53%) |
Aug 21, 2015 | 46.25 | 47.26 | 46.25 | 47.01 | 2,443 | +0.95(+2.06%) |
Aug 20, 2015 | 46.12 | 46.14 | 46.06 | 46.06 | 821 | -0.69(-1.48%) |
Aug 19, 2015 | 46.57 | 46.75 | 46.57 | 46.75 | 2,892 | +0.63(+1.37%) |
Aug 18, 2015 | 45.49 | 46.12 | 45.49 | 46.12 | 938 | +0.24(+0.52%) |
Aug 14, 2015 | 45.88 | 45.88 | 45.88 | 32 | +0.48(+1.06%) | |
Aug 12, 2015 | 45.40 | 45.40 | 45.40 | 105 | +0.71(+1.59%) | |
Aug 11, 2015 | 45.00 | 45.06 | 44.69 | 44.69 | 1,101 | -0.47(-1.04%) |
Aug 10, 2015 | 46.03 | 46.03 | 45.16 | 45.16 | 2,635 | -0.44(-0.96%) |
Aug 07, 2015 | 45.70 | 45.70 | 45.60 | 45.60 | 335 | -0.10(-0.22%) |
Aug 06, 2015 | 45.70 | 45.70 | 45.70 | 45.70 | 1,375 | -0.41(-0.89%) |