Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.14 | 44.00 | 39.06 | 41.85 | 47,590 | +0.50(+1.21%) |
Sep 29, 2015 | 39.75 | 41.35 | 37.58 | 41.35 | 9,003 | -1.55(-3.61%) |
Sep 28, 2015 | 41.50 | 42.90 | 40.21 | 42.90 | 5,467 | +0.60(+1.42%) |
Sep 25, 2015 | 42.54 | 44.98 | 41.97 | 42.30 | 7,769 | -2.30(-5.16%) |
Sep 24, 2015 | 42.75 | 45.00 | 42.75 | 44.60 | 2,053 | +1.60(+3.72%) |
Sep 23, 2015 | 43.54 | 43.54 | 43.00 | 43.00 | 509 | -1.05(-2.38%) |
Sep 22, 2015 | 44.05 | 44.09 | 44.05 | 44.05 | 1,459 | -2.32(-5.00%) |
Sep 21, 2015 | 46.11 | 46.47 | 46.11 | 46.37 | 1,616 | +2.32(+5.27%) |
Sep 18, 2015 | 45.23 | 45.65 | 44.05 | 44.05 | 2,303 | -2.20(-4.76%) |
Sep 17, 2015 | 45.71 | 46.25 | 45.71 | 46.25 | 2,214 | +0.00(+0.00%) |
Sep 16, 2015 | 47.99 | 47.99 | 46.00 | 46.25 | 870 | +0.95(+2.10%) |
Sep 15, 2015 | 45.34 | 45.37 | 42.55 | 45.30 | 3,210 | +0.82(+1.84%) |
Sep 14, 2015 | 43.45 | 44.48 | 43.45 | 44.48 | 1,706 | +2.22(+5.25%) |
Sep 11, 2015 | 42.83 | 43.88 | 42.25 | 42.26 | 4,101 | -0.69(-1.61%) |
Sep 10, 2015 | 43.50 | 43.50 | 42.80 | 42.95 | 1,260 | -2.05(-4.56%) |
Sep 09, 2015 | 44.25 | 47.70 | 44.14 | 45.00 | 1,160 | +0.75(+1.69%) |
Sep 08, 2015 | 45.00 | 45.77 | 44.00 | 44.25 | 3,494 | -3.25(-6.84%) |
Sep 04, 2015 | 47.01 | 47.50 | 47.50 | 47.50 | 400 | -2.27(-4.56%) |
Sep 02, 2015 | 48.00 | 49.77 | 49.77 | 49.77 | 5,800 | +3.24(+6.96%) |
Sep 01, 2015 | 49.07 | 49.07 | 46.53 | 46.53 | 2,046 | -2.26(-4.63%) |
Aug 31, 2015 | 48.79 | 48.79 | 48.79 | 48.79 | 261 | -0.22(-0.45%) |
Aug 27, 2015 | 50.76 | 49.01 | 49.01 | 49.01 | 263 | -1.56(-3.08%) |
Aug 26, 2015 | 53.07 | 53.07 | 50.50 | 50.57 | 3,163 | -0.77(-1.50%) |
Aug 25, 2015 | 50.05 | 51.44 | 50.05 | 51.34 | 2,715 | +3.78(+7.95%) |
Aug 24, 2015 | 49.24 | 49.24 | 44.47 | 47.56 | 3,507 | -2.79(-5.54%) |
Aug 21, 2015 | 52.01 | 54.31 | 50.35 | 50.35 | 5,948 | -2.94(-5.52%) |
Aug 20, 2015 | 54.92 | 54.92 | 53.29 | 53.29 | 2,266 | -2.71(-4.84%) |
Aug 19, 2015 | 55.28 | 56.13 | 54.70 | 56.00 | 6,599 | +0.73(+1.32%) |
Aug 18, 2015 | 55.27 | 55.27 | 55.27 | 55.27 | 302 | +0.16(+0.29%) |
Aug 17, 2015 | 54.95 | 55.11 | 54.95 | 55.11 | 290 | -0.15(-0.27%) |
Aug 14, 2015 | 53.37 | 55.26 | 53.37 | 55.26 | 1,203 | +1.93(+3.62%) |
Aug 13, 2015 | 54.17 | 54.17 | 53.33 | 53.33 | 5,148 | -2.23(-4.01%) |
Aug 12, 2015 | 56.74 | 56.74 | 54.82 | 55.56 | 4,733 | +1.34(+2.47%) |
Aug 11, 2015 | 55.40 | 56.19 | 54.20 | 54.22 | 8,454 | -2.15(-3.81%) |
Aug 10, 2015 | 55.65 | 57.96 | 55.01 | 56.37 | 5,148 | +0.91(+1.64%) |
Aug 07, 2015 | 54.87 | 56.28 | 54.87 | 55.46 | 6,506 | -1.34(-2.36%) |
Aug 06, 2015 | 56.62 | 56.92 | 55.69 | 56.80 | 12,261 | +1.74(+3.16%) |
Aug 05, 2015 | 55.19 | 55.89 | 54.32 | 55.06 | 10,968 | -0.85(-1.52%) |
Aug 04, 2015 | 55.95 | 56.05 | 54.97 | 55.91 | 4,225 | +1.10(+2.01%) |
Aug 03, 2015 | 56.07 | 56.55 | 54.81 | 54.81 | 13,319 | -0.52(-0.94%) |
Jul 31, 2015 | 55.86 | 55.96 | 55.30 | 55.33 | 14,961 | -0.29(-0.52%) |
Jul 30, 2015 | 56.12 | 56.12 | 55.62 | 55.62 | 1,229 | -1.47(-2.57%) |
Jul 29, 2015 | 57.39 | 57.54 | 57.09 | 57.09 | 1,062 | +0.25(+0.44%) |
Jul 28, 2015 | 56.66 | 57.04 | 56.30 | 56.84 | 4,049 | +0.10(+0.18%) |
Jul 27, 2015 | 57.68 | 57.68 | 56.74 | 56.74 | 1,787 | -1.93(-3.29%) |
Jul 24, 2015 | 59.59 | 59.79 | 58.36 | 58.67 | 6,656 | +0.52(+0.89%) |
Jul 23, 2015 | 59.21 | 59.21 | 57.95 | 58.15 | 56,499 | -1.10(-1.86%) |
Jul 22, 2015 | 59.35 | 60.44 | 59.19 | 59.25 | 13,676 | -1.19(-1.97%) |
Jul 21, 2015 | 61.00 | 61.32 | 60.43 | 60.44 | 3,951 | +0.94(+1.58%) |
Jul 20, 2015 | 60.51 | 60.90 | 59.50 | 59.50 | 5,071 | -1.50(-2.46%) |
Jul 17, 2015 | 60.87 | 61.33 | 60.52 | 61.00 | 31,524 | -0.27(-0.44%) |
Jul 16, 2015 | 61.00 | 61.86 | 60.56 | 61.27 | 31,145 | +0.71(+1.17%) |
Jul 15, 2015 | 62.00 | 62.00 | 59.35 | 60.56 | 18,582 | -0.25(-0.41%) |
Jul 14, 2015 | 59.98 | 60.91 | 59.79 | 60.81 | 64,415 | +6.10(+11.15%) |
Jul 13, 2015 | 55.30 | 55.30 | 53.43 | 54.71 | 42,925 | +2.29(+4.37%) |
Jul 10, 2015 | 53.40 | 53.40 | 50.14 | 52.42 | 67,789 | +3.19(+6.48%) |
Jul 09, 2015 | 49.30 | 50.03 | 48.07 | 49.23 | 4,902 | -0.35(-0.71%) |
Jul 08, 2015 | 49.99 | 49.99 | 48.00 | 49.58 | 4,644 | -1.41(-2.77%) |
Jul 07, 2015 | 49.13 | 51.00 | 48.09 | 50.99 | 8,992 | +1.59(+3.22%) |
Jul 06, 2015 | 49.73 | 50.40 | 47.52 | 49.40 | 12,810 | -0.80(-1.59%) |
Jul 02, 2015 | 51.45 | 50.20 | 50.20 | 50.20 | 55,700 | -1.82(-3.50%) |
Jul 01, 2015 | 53.79 | 54.17 | 50.82 | 52.02 | 177,847 | +0.00(+0.00%) |
Jun 30, 2015 | 53.76 | 53.93 | 51.44 | 52.02 | 126,595 | +1.66(+3.30%) |
Jun 29, 2015 | 51.77 | 51.77 | 49.73 | 50.36 | 53,067 | -2.36(-4.48%) |
Jun 26, 2015 | 53.17 | 53.55 | 52.45 | 52.72 | 44,225 | -0.68(-1.27%) |
Jun 25, 2015 | 55.66 | 55.66 | 52.51 | 53.40 | 66,336 | -0.71(-1.31%) |
Jun 24, 2015 | 55.17 | 55.56 | 53.35 | 54.11 | 67,063 | -2.35(-4.16%) |
Jun 23, 2015 | 56.02 | 57.39 | 55.00 | 56.46 | 72,396 | -0.18(-0.32%) |
Jun 22, 2015 | 59.79 | 59.79 | 55.74 | 56.64 | 184,461 | +2.07(+3.79%) |