Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 56.91 | 59.57 | 48.80 | 49.51 | 1,362,038 | +0.97(+2.01%) |
Oct 29, 2015 | 47.28 | 49.04 | 47.03 | 48.53 | 360,534 | +0.90(+1.90%) |
Oct 28, 2015 | 45.48 | 47.87 | 45.14 | 47.63 | 236,948 | +2.09(+4.60%) |
Oct 27, 2015 | 46.91 | 46.91 | 45.07 | 45.53 | 343,014 | -0.47(-1.02%) |
Oct 26, 2015 | 45.22 | 46.89 | 45.13 | 46.00 | 284,910 | +0.52(+1.15%) |
Oct 23, 2015 | 50.09 | 50.23 | 43.86 | 45.48 | 826,492 | -4.77(-9.48%) |
Oct 22, 2015 | 49.94 | 51.30 | 49.73 | 50.25 | 206,193 | -0.30(-0.59%) |
Oct 21, 2015 | 51.56 | 52.71 | 50.49 | 50.54 | 157,730 | -1.02(-1.98%) |
Oct 20, 2015 | 52.41 | 53.68 | 51.53 | 51.56 | 187,299 | -0.75(-1.43%) |
Oct 19, 2015 | 52.16 | 52.66 | 51.65 | 52.31 | 151,979 | +0.22(+0.42%) |
Oct 16, 2015 | 52.11 | 52.26 | 51.41 | 52.10 | 129,109 | -0.11(-0.21%) |
Oct 15, 2015 | 50.08 | 52.26 | 49.82 | 52.20 | 237,644 | +1.81(+3.60%) |
Oct 14, 2015 | 51.76 | 52.61 | 50.35 | 50.39 | 297,749 | -1.11(-2.16%) |
Oct 13, 2015 | 52.78 | 52.78 | 51.39 | 51.50 | 145,260 | -1.44(-2.73%) |
Oct 12, 2015 | 52.76 | 53.41 | 51.99 | 52.94 | 102,353 | +0.22(+0.41%) |
Oct 09, 2015 | 53.22 | 55.02 | 52.37 | 52.73 | 156,267 | -0.29(-0.54%) |
Oct 08, 2015 | 52.28 | 55.00 | 52.21 | 53.02 | 218,397 | +0.88(+1.68%) |
Oct 07, 2015 | 51.84 | 52.76 | 50.09 | 52.14 | 358,556 | +0.51(+1.00%) |
Oct 06, 2015 | 53.70 | 54.00 | 51.40 | 51.63 | 237,262 | -2.65(-4.89%) |
Oct 05, 2015 | 53.04 | 54.38 | 52.58 | 54.28 | 197,509 | +1.73(+3.30%) |
Oct 02, 2015 | 52.11 | 52.57 | 51.06 | 52.55 | 168,839 | -0.12(-0.22%) |
Oct 01, 2015 | 53.17 | 53.17 | 51.25 | 52.66 | 163,770 | -0.40(-0.75%) |
Sep 30, 2015 | 53.87 | 54.42 | 52.55 | 53.06 | 205,361 | -0.14(-0.25%) |
Sep 29, 2015 | 53.52 | 53.72 | 52.56 | 53.20 | 287,773 | -0.03(-0.05%) |
Sep 28, 2015 | 54.02 | 54.15 | 52.73 | 53.22 | 339,603 | -1.05(-1.93%) |
Sep 25, 2015 | 55.17 | 56.12 | 54.17 | 54.27 | 285,852 | -0.31(-0.56%) |
Sep 24, 2015 | 55.30 | 55.62 | 54.47 | 54.58 | 222,036 | -1.35(-2.42%) |
Sep 23, 2015 | 56.47 | 56.65 | 55.73 | 55.93 | 260,837 | -0.72(-1.27%) |
Sep 22, 2015 | 56.66 | 57.02 | 56.18 | 56.65 | 162,373 | -0.68(-1.18%) |
Sep 21, 2015 | 56.64 | 58.09 | 56.04 | 57.33 | 178,298 | +1.25(+2.22%) |
Sep 18, 2015 | 58.04 | 58.72 | 55.35 | 56.09 | 454,108 | -2.94(-4.98%) |
Sep 17, 2015 | 59.51 | 60.21 | 58.19 | 59.03 | 148,714 | -0.23(-0.40%) |
Sep 16, 2015 | 57.47 | 59.36 | 57.04 | 59.26 | 150,667 | +1.91(+3.34%) |
Sep 15, 2015 | 56.91 | 57.75 | 56.44 | 57.35 | 130,610 | +0.53(+0.94%) |
Sep 14, 2015 | 56.84 | 56.92 | 56.13 | 56.82 | 98,833 | +0.02(+0.03%) |
Sep 11, 2015 | 55.53 | 56.84 | 55.25 | 56.80 | 216,890 | +1.27(+2.29%) |
Sep 10, 2015 | 55.33 | 56.07 | 55.09 | 55.53 | 69,153 | +0.11(+0.20%) |
Sep 09, 2015 | 56.96 | 57.29 | 55.21 | 55.42 | 134,256 | -1.27(-2.24%) |
Sep 08, 2015 | 56.13 | 56.92 | 55.33 | 56.69 | 142,146 | +1.50(+2.71%) |
Sep 04, 2015 | 55.61 | 55.19 | 55.19 | 55.19 | 88,857 | -0.96(-1.70%) |
Sep 03, 2015 | 55.24 | 56.62 | 55.16 | 56.15 | 172,750 | +1.29(+2.35%) |
Sep 02, 2015 | 54.70 | 54.94 | 53.31 | 54.86 | 136,303 | +0.95(+1.76%) |
Sep 01, 2015 | 54.36 | 55.21 | 53.58 | 53.91 | 153,746 | -1.48(-2.67%) |
Aug 31, 2015 | 54.89 | 56.74 | 54.79 | 55.39 | 255,678 | +0.66(+1.20%) |
Aug 28, 2015 | 55.20 | 55.90 | 54.38 | 54.73 | 171,504 | -0.91(-1.64%) |
Aug 27, 2015 | 55.28 | 56.07 | 54.71 | 55.64 | 158,410 | +0.71(+1.30%) |
Aug 26, 2015 | 54.37 | 55.11 | 53.04 | 54.93 | 162,316 | +1.78(+3.35%) |
Aug 25, 2015 | 54.35 | 54.79 | 53.14 | 53.15 | 186,604 | +0.70(+1.34%) |
Aug 24, 2015 | 52.50 | 55.13 | 50.07 | 52.45 | 310,039 | -4.08(-7.22%) |
Aug 21, 2015 | 57.40 | 58.06 | 56.21 | 56.53 | 279,694 | -1.78(-3.05%) |
Aug 20, 2015 | 58.87 | 59.12 | 57.69 | 58.31 | 207,941 | -1.12(-1.88%) |
Aug 19, 2015 | 59.83 | 59.97 | 59.13 | 59.42 | 239,820 | -0.77(-1.27%) |
Aug 18, 2015 | 59.50 | 60.31 | 59.14 | 60.19 | 210,114 | +0.52(+0.88%) |
Aug 17, 2015 | 58.92 | 59.67 | 58.09 | 59.67 | 163,698 | +0.67(+1.13%) |
Aug 14, 2015 | 58.38 | 59.55 | 58.21 | 59.00 | 135,239 | +0.42(+0.72%) |
Aug 13, 2015 | 58.08 | 59.42 | 57.64 | 58.58 | 175,437 | +0.56(+0.96%) |
Aug 12, 2015 | 59.07 | 59.08 | 56.95 | 58.02 | 301,815 | -1.58(-2.64%) |
Aug 11, 2015 | 59.54 | 60.09 | 58.94 | 59.60 | 104,767 | -0.33(-0.56%) |
Aug 10, 2015 | 61.46 | 61.82 | 59.62 | 59.93 | 196,525 | -0.95(-1.57%) |
Aug 07, 2015 | 59.52 | 60.95 | 58.96 | 60.88 | 300,840 | +1.12(+1.87%) |
Aug 06, 2015 | 59.39 | 60.33 | 58.06 | 59.77 | 303,704 | +0.36(+0.61%) |
Aug 05, 2015 | 58.72 | 59.45 | 57.98 | 59.41 | 352,469 | +1.09(+1.87%) |
Aug 04, 2015 | 58.21 | 60.01 | 57.40 | 58.32 | 240,797 | +0.06(+0.11%) |