Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.10 | 37.00 | 36.10 | 36.70 | 1,089 | +1.30(+3.67%) |
Sep 29, 2015 | 35.50 | 35.94 | 35.50 | 35.40 | 175 | -1.10(-3.01%) |
Sep 28, 2015 | 36.20 | 37.30 | 35.90 | 36.50 | 1,033 | -0.50(-1.35%) |
Sep 25, 2015 | 38.00 | 38.10 | 36.20 | 37.00 | 2,962 | -1.00(-2.63%) |
Sep 24, 2015 | 38.90 | 38.90 | 37.20 | 38.00 | 1,419 | -0.80(-2.06%) |
Sep 23, 2015 | 36.90 | 38.80 | 36.90 | 38.80 | 639 | +1.90(+5.15%) |
Sep 22, 2015 | 38.40 | 39.00 | 36.80 | 36.90 | 2,321 | -2.14(-5.48%) |
Sep 21, 2015 | 40.00 | 40.40 | 38.60 | 39.04 | 3,330 | +0.64(+1.67%) |
Sep 18, 2015 | 38.20 | 38.90 | 38.20 | 38.40 | 1,767 | -1.20(-3.03%) |
Sep 17, 2015 | 39.40 | 40.50 | 38.50 | 39.60 | 1,761 | +1.60(+4.21%) |
Sep 16, 2015 | 38.50 | 39.10 | 37.70 | 38.00 | 1,936 | -0.30(-0.78%) |
Sep 15, 2015 | 37.30 | 38.30 | 36.80 | 38.30 | 513 | +0.20(+0.52%) |
Sep 14, 2015 | 37.30 | 38.19 | 36.30 | 38.10 | 1,139 | -0.50(-1.30%) |
Sep 11, 2015 | 36.70 | 38.60 | 36.69 | 38.60 | 2,025 | -0.40(-1.03%) |
Sep 10, 2015 | 38.80 | 39.00 | 37.70 | 39.00 | 433 | +0.20(+0.52%) |
Sep 09, 2015 | 40.00 | 41.05 | 37.90 | 38.80 | 2,403 | -2.30(-5.60%) |
Sep 08, 2015 | 40.20 | 42.90 | 38.60 | 41.10 | 17,787 | +0.80(+1.99%) |
Sep 04, 2015 | 36.60 | 40.30 | 40.30 | 40.30 | 4,600 | +2.90(+7.75%) |
Sep 03, 2015 | 43.40 | 43.40 | 36.50 | 37.40 | 23,290 | -3.80(-9.22%) |
Sep 02, 2015 | 55.00 | 57.80 | 40.20 | 41.20 | 503,506 | +6.30(+18.05%) |
Sep 01, 2015 | 35.00 | 35.30 | 33.80 | 34.90 | 912 | -0.10(-0.29%) |
Aug 31, 2015 | 34.90 | 35.90 | 34.90 | 35.00 | 786 | -1.32(-3.64%) |
Aug 28, 2015 | 37.69 | 37.69 | 36.33 | 36.33 | 241 | +0.12(+0.35%) |
Aug 27, 2015 | 35.92 | 36.20 | 35.10 | 36.20 | 170 | -0.60(-1.63%) |
Aug 26, 2015 | 34.80 | 36.80 | 32.76 | 36.80 | 729 | +2.90(+8.55%) |
Aug 25, 2015 | 35.30 | 35.90 | 33.60 | 33.90 | 812 | -0.90(-2.59%) |
Aug 24, 2015 | 38.20 | 38.20 | 32.90 | 34.80 | 3,712 | -3.80(-9.84%) |
Aug 21, 2015 | 40.00 | 40.00 | 38.16 | 38.60 | 645 | -1.40(-3.50%) |
Aug 20, 2015 | 40.50 | 40.50 | 39.90 | 40.00 | 1,173 | -0.50(-1.23%) |
Aug 19, 2015 | 40.50 | 40.53 | 40.50 | 40.50 | 130 | -0.50(-1.22%) |
Aug 18, 2015 | 41.00 | 41.10 | 41.00 | 41.00 | 368 | -0.73(-1.75%) |
Aug 17, 2015 | 43.80 | 44.10 | 41.41 | 41.73 | 3,639 | -0.77(-1.81%) |
Aug 14, 2015 | 44.40 | 44.40 | 41.60 | 42.50 | 304 | -0.80(-1.85%) |
Aug 13, 2015 | 39.99 | 45.80 | 38.30 | 43.30 | 4,000 | +2.80(+6.91%) |
Aug 12, 2015 | 40.00 | 41.30 | 39.90 | 40.50 | 78 | +0.60(+1.50%) |
Aug 11, 2015 | 40.60 | 41.20 | 39.60 | 39.90 | 944 | -1.00(-2.44%) |
Aug 10, 2015 | 41.00 | 41.30 | 40.90 | 40.90 | 43 | -1.10(-2.62%) |
Aug 07, 2015 | 42.00 | 42.00 | 42.00 | 42.00 | 10 | -0.10(-0.24%) |
Aug 06, 2015 | 41.50 | 42.10 | 41.30 | 42.10 | 380 | +0.80(+1.94%) |
Aug 05, 2015 | 41.40 | 41.50 | 40.60 | 41.30 | 555 | -1.20(-2.82%) |
Aug 04, 2015 | 42.90 | 42.90 | 41.23 | 42.50 | 645 | -1.00(-2.30%) |
Aug 03, 2015 | 46.70 | 48.50 | 41.70 | 43.50 | 13,242 | +1.00(+2.35%) |
Jul 31, 2015 | 41.30 | 43.60 | 41.30 | 42.50 | 46 | +1.20(+2.91%) |
Jul 30, 2015 | 43.00 | 43.00 | 41.20 | 41.30 | 950 | -1.00(-2.36%) |
Jul 29, 2015 | 44.00 | 44.00 | 41.10 | 42.30 | 1,157 | -0.40(-0.94%) |
Jul 28, 2015 | 43.00 | 43.30 | 42.50 | 42.70 | 709 | +0.30(+0.71%) |
Jul 27, 2015 | 43.90 | 44.00 | 41.80 | 42.40 | 1,252 | -0.70(-1.62%) |
Jul 24, 2015 | 43.13 | 43.90 | 42.90 | 43.10 | 247 | -0.70(-1.60%) |
Jul 23, 2015 | 43.80 | 43.80 | 43.50 | 43.80 | 210 | +0.00(+0.00%) |
Jul 22, 2015 | 43.30 | 44.00 | 43.30 | 43.80 | 89 | -0.50(-1.13%) |
Jul 21, 2015 | 45.10 | 46.70 | 43.50 | 44.30 | 1,654 | -0.50(-1.12%) |
Jul 20, 2015 | 45.90 | 47.15 | 44.80 | 44.80 | 1,250 | -0.70(-1.54%) |
Jul 17, 2015 | 45.30 | 46.90 | 44.80 | 45.50 | 411 | +0.10(+0.22%) |
Jul 16, 2015 | 45.60 | 46.90 | 45.40 | 45.40 | 1,079 | -0.10(-0.22%) |
Jul 15, 2015 | 46.50 | 47.20 | 45.40 | 45.50 | 355 | -0.10(-0.22%) |
Jul 14, 2015 | 45.80 | 46.40 | 45.50 | 45.60 | 930 | -0.10(-0.22%) |
Jul 13, 2015 | 46.50 | 46.50 | 45.50 | 45.70 | 668 | -0.60(-1.30%) |
Jul 10, 2015 | 45.40 | 46.50 | 45.40 | 46.30 | 102 | +0.60(+1.31%) |
Jul 09, 2015 | 45.26 | 46.60 | 44.91 | 45.70 | 424 | +2.30(+5.30%) |
Jul 08, 2015 | 45.90 | 46.00 | 42.80 | 43.40 | 6,210 | -3.20(-6.87%) |
Jul 07, 2015 | 47.21 | 47.21 | 45.80 | 46.60 | 1,183 | -0.10(-0.21%) |
Jul 06, 2015 | 46.40 | 47.50 | 46.40 | 46.70 | 966 | -0.20(-0.43%) |
Jul 02, 2015 | 45.20 | 46.90 | 46.90 | 46.90 | 7,230 | +1.70(+3.76%) |
Jul 01, 2015 | 48.70 | 48.70 | 44.40 | 45.20 | 2,826 | -4.30(-8.69%) |
Jun 30, 2015 | 51.20 | 51.90 | 47.80 | 49.50 | 6,182 | -1.50(-2.94%) |
Jun 29, 2015 | 55.00 | 55.00 | 50.30 | 51.00 | 19,392 | -2.95(-5.47%) |
Jun 26, 2015 | 50.00 | 56.00 | 49.00 | 53.95 | 16,283 | +4.25(+8.55%) |
Jun 25, 2015 | 50.00 | 51.00 | 48.90 | 49.70 | 5,372 | -0.30(-0.60%) |
Jun 24, 2015 | 49.80 | 50.00 | 47.70 | 50.00 | 2,160 | +0.10(+0.20%) |
Jun 23, 2015 | 50.00 | 50.50 | 49.13 | 49.90 | 1,653 | -0.60(-1.19%) |
Jun 22, 2015 | 50.20 | 51.90 | 49.50 | 50.50 | 3,912 | +0.90(+1.81%) |
Jun 19, 2015 | 49.30 | 50.00 | 49.20 | 49.60 | 1,607 | -0.80(-1.59%) |
Jun 18, 2015 | 49.40 | 50.60 | 49.00 | 50.40 | 1,367 | -0.40(-0.79%) |
Jun 17, 2015 | 53.60 | 54.00 | 50.20 | 50.80 | 19,224 | +1.40(+2.83%) |
Jun 16, 2015 | 48.30 | 49.60 | 46.90 | 49.40 | 3,697 | -0.30(-0.60%) |
Jun 15, 2015 | 51.60 | 51.70 | 48.00 | 49.70 | 3,692 | -0.30(-0.60%) |
Jun 12, 2015 | 52.50 | 52.50 | 49.00 | 50.00 | 1,118 | +1.00(+2.04%) |
Jun 11, 2015 | 51.00 | 51.00 | 48.70 | 49.00 | 3,736 | -2.60(-5.04%) |
Jun 10, 2015 | 49.90 | 54.20 | 49.90 | 51.60 | 40,390 | +2.80(+5.74%) |
Jun 09, 2015 | 48.00 | 49.00 | 46.90 | 48.80 | 2,497 | +0.80(+1.67%) |
Jun 08, 2015 | 48.50 | 49.40 | 47.70 | 48.00 | 3,118 | +3.00(+6.67%) |
Jun 05, 2015 | 45.20 | 45.50 | 45.00 | 45.00 | 363 | +0.60(+1.35%) |
Jun 04, 2015 | 43.10 | 45.80 | 43.10 | 44.40 | 1,880 | +1.80(+4.22%) |
Jun 03, 2015 | 42.60 | 42.85 | 42.60 | 42.60 | 201 | -0.10(-0.23%) |
Jun 02, 2015 | 42.81 | 43.35 | 42.70 | 42.70 | 316 | -0.80(-1.84%) |
Jun 01, 2015 | 42.30 | 43.50 | 42.30 | 43.50 | 1,026 | +0.00(+0.00%) |
May 29, 2015 | 42.90 | 44.00 | 40.60 | 43.50 | 2,354 | +0.50(+1.16%) |
May 28, 2015 | 43.60 | 44.10 | 40.60 | 43.00 | 1,846 | -2.00(-4.44%) |
May 27, 2015 | 44.10 | 45.00 | 43.30 | 45.00 | 748 | +0.40(+0.90%) |
May 26, 2015 | 44.40 | 45.59 | 44.40 | 44.60 | 1,050 | -0.40(-0.89%) |
May 22, 2015 | 44.20 | 45.00 | 45.00 | 45.00 | 8,000 | +0.00(+0.00%) |
May 21, 2015 | 45.30 | 46.50 | 44.60 | 45.00 | 5,944 | -0.90(-1.96%) |
May 20, 2015 | 46.10 | 46.20 | 44.20 | 45.90 | 3,954 | -1.20(-2.55%) |
May 19, 2015 | 44.50 | 48.40 | 43.10 | 47.10 | 19,285 | +1.90(+4.20%) |
May 18, 2015 | 45.80 | 45.80 | 44.00 | 45.20 | 10,276 | +0.40(+0.89%) |
May 15, 2015 | 42.00 | 49.80 | 41.55 | 44.80 | 52,510 | +2.40(+5.66%) |
May 14, 2015 | 45.90 | 45.90 | 40.90 | 42.40 | 15,243 | -4.50(-9.59%) |
May 13, 2015 | 43.40 | 46.90 | 41.20 | 46.90 | 28,711 | +7.00(+17.54%) |