Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 47.50 | 50.43 | 47.50 | 49.09 | 1,209,890 | -0.88(-1.76%) |
Oct 29, 2015 | 51.65 | 52.09 | 49.21 | 49.97 | 951,211 | -1.46(-2.84%) |
Oct 28, 2015 | 48.66 | 51.67 | 47.33 | 51.43 | 1,143,740 | +2.67(+5.48%) |
Oct 27, 2015 | 46.81 | 48.81 | 46.48 | 48.76 | 790,930 | +2.15(+4.61%) |
Oct 26, 2015 | 47.56 | 48.70 | 46.30 | 46.61 | 1,243,276 | -1.39(-2.90%) |
Oct 23, 2015 | 48.33 | 51.70 | 47.10 | 48.00 | 1,676,245 | +0.53(+1.12%) |
Oct 22, 2015 | 47.00 | 48.78 | 45.91 | 47.47 | 976,509 | +0.51(+1.09%) |
Oct 21, 2015 | 47.39 | 48.40 | 45.60 | 46.96 | 868,972 | +0.08(+0.17%) |
Oct 20, 2015 | 48.76 | 49.16 | 46.36 | 46.88 | 1,179,597 | -2.10(-4.29%) |
Oct 19, 2015 | 47.98 | 50.27 | 46.40 | 48.98 | 843,375 | +1.05(+2.19%) |
Oct 16, 2015 | 48.69 | 50.29 | 46.55 | 47.93 | 1,136,515 | -0.63(-1.30%) |
Oct 15, 2015 | 44.29 | 48.70 | 44.01 | 48.56 | 1,417,065 | +3.95(+8.85%) |
Oct 14, 2015 | 46.09 | 47.48 | 44.02 | 44.61 | 1,213,290 | -1.14(-2.49%) |
Oct 13, 2015 | 46.00 | 48.59 | 45.46 | 45.75 | 2,218,824 | -0.07(-0.15%) |
Oct 12, 2015 | 46.42 | 47.00 | 45.23 | 45.82 | 1,331,209 | -0.28(-0.61%) |
Oct 09, 2015 | 42.51 | 46.57 | 41.87 | 46.10 | 2,322,839 | +2.50(+5.73%) |
Oct 08, 2015 | 46.25 | 47.25 | 40.24 | 43.60 | 7,680,103 | +4.67(+12.00%) |
Oct 07, 2015 | 39.54 | 40.39 | 38.13 | 38.93 | 1,409,663 | -1.07(-2.68%) |
Oct 06, 2015 | 42.37 | 42.84 | 37.76 | 40.00 | 1,673,266 | -2.72(-6.37%) |
Oct 05, 2015 | 44.62 | 45.59 | 41.81 | 42.72 | 1,005,994 | -1.35(-3.06%) |
Oct 02, 2015 | 40.44 | 44.42 | 39.49 | 44.07 | 1,326,503 | +3.12(+7.62%) |
Oct 01, 2015 | 39.33 | 41.19 | 38.01 | 40.95 | 1,200,714 | +1.16(+2.92%) |
Sep 30, 2015 | 36.37 | 40.54 | 36.05 | 39.79 | 1,925,990 | +3.99(+11.15%) |
Sep 29, 2015 | 35.76 | 37.95 | 33.79 | 35.80 | 1,682,547 | +0.46(+1.30%) |
Sep 28, 2015 | 39.27 | 40.58 | 33.61 | 35.34 | 2,379,960 | -5.42(-13.30%) |
Sep 25, 2015 | 46.98 | 47.00 | 40.30 | 40.76 | 1,454,557 | -5.30(-11.51%) |
Sep 24, 2015 | 47.10 | 47.38 | 44.92 | 46.06 | 879,876 | -1.22(-2.58%) |
Sep 23, 2015 | 48.41 | 49.29 | 47.16 | 47.28 | 899,610 | -1.26(-2.60%) |
Sep 22, 2015 | 49.18 | 50.18 | 47.71 | 48.54 | 1,467,525 | -1.64(-3.27%) |
Sep 21, 2015 | 55.94 | 55.94 | 49.29 | 50.18 | 1,224,788 | -4.72(-8.60%) |
Sep 18, 2015 | 54.35 | 55.16 | 54.01 | 54.90 | 1,294,476 | -0.03(-0.05%) |
Sep 17, 2015 | 53.80 | 55.36 | 53.00 | 54.93 | 910,702 | +0.64(+1.18%) |
Sep 16, 2015 | 55.29 | 56.97 | 52.97 | 54.29 | 1,717,418 | +0.87(+1.63%) |
Sep 15, 2015 | 53.50 | 53.74 | 52.60 | 53.42 | 634,589 | +0.26(+0.49%) |
Sep 14, 2015 | 54.69 | 54.88 | 52.45 | 53.16 | 780,359 | -0.93(-1.72%) |
Sep 11, 2015 | 52.90 | 54.15 | 52.86 | 54.09 | 865,899 | +0.53(+0.99%) |
Sep 10, 2015 | 49.56 | 54.19 | 49.56 | 53.56 | 1,830,084 | +3.06(+6.06%) |
Sep 09, 2015 | 51.31 | 51.50 | 49.52 | 50.50 | 742,499 | -0.31(-0.61%) |
Sep 08, 2015 | 49.50 | 50.92 | 48.74 | 50.81 | 759,525 | +2.26(+4.65%) |
Sep 04, 2015 | 47.47 | 48.55 | 48.55 | 48.55 | 680,400 | +0.46(+0.96%) |
Sep 03, 2015 | 50.07 | 50.65 | 47.84 | 48.09 | 715,311 | -1.54(-3.10%) |
Sep 02, 2015 | 47.66 | 49.83 | 46.50 | 49.63 | 934,848 | +2.58(+5.48%) |
Sep 01, 2015 | 45.27 | 48.01 | 45.06 | 47.05 | 930,126 | +0.67(+1.44%) |
Aug 31, 2015 | 46.71 | 48.14 | 46.24 | 46.38 | 913,370 | -0.29(-0.62%) |
Aug 28, 2015 | 46.21 | 47.74 | 45.78 | 46.67 | 752,795 | +0.41(+0.89%) |
Aug 27, 2015 | 44.46 | 46.28 | 44.06 | 46.26 | 984,003 | +2.29(+5.21%) |
Aug 26, 2015 | 42.27 | 44.17 | 40.63 | 43.97 | 984,739 | +2.94(+7.17%) |
Aug 25, 2015 | 43.28 | 43.28 | 40.80 | 41.03 | 1,011,564 | -0.11(-0.27%) |
Aug 24, 2015 | 38.57 | 43.62 | 37.68 | 41.14 | 1,027,736 | -2.61(-5.97%) |
Aug 21, 2015 | 43.11 | 45.30 | 42.72 | 43.75 | 984,508 | -0.74(-1.66%) |
Aug 20, 2015 | 46.04 | 46.48 | 44.32 | 44.49 | 822,767 | -2.26(-4.83%) |
Aug 19, 2015 | 46.58 | 47.49 | 46.06 | 46.75 | 353,027 | -0.29(-0.62%) |
Aug 18, 2015 | 48.28 | 48.28 | 46.81 | 47.04 | 586,574 | -0.92(-1.92%) |
Aug 17, 2015 | 45.50 | 48.04 | 45.19 | 47.96 | 485,376 | +2.09(+4.56%) |
Aug 14, 2015 | 46.65 | 47.33 | 44.21 | 45.87 | 705,951 | -1.03(-2.20%) |
Aug 13, 2015 | 46.25 | 47.68 | 45.65 | 46.90 | 667,737 | +0.88(+1.91%) |
Aug 12, 2015 | 44.83 | 46.50 | 44.02 | 46.02 | 622,866 | +0.38(+0.83%) |
Aug 11, 2015 | 45.44 | 46.99 | 44.93 | 45.64 | 407,265 | -0.61(-1.32%) |
Aug 10, 2015 | 46.50 | 48.07 | 45.78 | 46.25 | 630,842 | -0.22(-0.47%) |
Aug 07, 2015 | 46.83 | 47.72 | 44.65 | 46.47 | 735,418 | -0.65(-1.38%) |
Aug 06, 2015 | 50.07 | 50.18 | 46.60 | 47.12 | 813,865 | -3.32(-6.58%) |
Aug 05, 2015 | 49.90 | 51.11 | 49.90 | 50.44 | 604,972 | +0.88(+1.78%) |
Aug 04, 2015 | 48.81 | 49.71 | 48.49 | 49.56 | 544,085 | +0.57(+1.16%) |