Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.93 | 32.17 | 30.68 | 32.10 | 1,528,762 | +1.62(+5.31%) |
Sep 29, 2015 | 31.58 | 32.02 | 30.31 | 30.48 | 2,068,959 | -0.74(-2.37%) |
Sep 28, 2015 | 33.11 | 33.48 | 30.88 | 31.22 | 1,533,544 | -2.42(-7.20%) |
Sep 25, 2015 | 33.59 | 33.98 | 33.04 | 33.64 | 1,959,777 | +0.38(+1.14%) |
Sep 24, 2015 | 34.98 | 34.98 | 32.33 | 33.26 | 2,817,011 | -1.83(-5.20%) |
Sep 23, 2015 | 37.85 | 38.23 | 34.95 | 35.09 | 1,426,174 | -2.69(-7.11%) |
Sep 22, 2015 | 37.82 | 38.83 | 37.42 | 37.77 | 1,074,255 | -0.72(-1.88%) |
Sep 21, 2015 | 38.19 | 39.01 | 37.65 | 38.50 | 1,172,948 | +0.66(+1.75%) |
Sep 18, 2015 | 37.77 | 38.15 | 37.31 | 37.84 | 1,588,555 | -0.72(-1.87%) |
Sep 17, 2015 | 38.32 | 39.56 | 38.05 | 38.56 | 1,024,420 | +0.23(+0.60%) |
Sep 16, 2015 | 37.40 | 38.48 | 37.27 | 38.33 | 1,375,662 | +1.42(+3.85%) |
Sep 15, 2015 | 36.76 | 37.44 | 36.60 | 36.91 | 841,144 | +0.31(+0.83%) |
Sep 14, 2015 | 37.04 | 37.19 | 36.45 | 36.60 | 838,927 | -0.62(-1.67%) |
Sep 11, 2015 | 38.38 | 38.47 | 36.57 | 37.23 | 1,136,808 | -1.67(-4.29%) |
Sep 10, 2015 | 39.49 | 40.00 | 38.71 | 38.89 | 1,265,925 | -0.74(-1.85%) |
Sep 09, 2015 | 40.51 | 40.91 | 39.52 | 39.63 | 1,111,161 | -0.48(-1.20%) |
Sep 08, 2015 | 39.82 | 40.55 | 39.52 | 40.11 | 1,002,312 | +0.55(+1.40%) |
Sep 04, 2015 | 39.55 | 39.56 | 39.56 | 39.56 | 999,975 | -0.56(-1.40%) |
Sep 03, 2015 | 39.57 | 40.87 | 39.05 | 40.12 | 1,827,952 | +0.65(+1.66%) |
Sep 02, 2015 | 40.45 | 40.75 | 38.56 | 39.46 | 1,339,947 | -0.26(-0.66%) |
Sep 01, 2015 | 40.47 | 40.81 | 39.31 | 39.72 | 1,318,606 | -1.43(-3.48%) |
Aug 31, 2015 | 40.66 | 41.69 | 39.94 | 41.16 | 2,077,001 | +0.06(+0.15%) |
Aug 28, 2015 | 39.84 | 41.85 | 39.51 | 41.09 | 1,711,975 | +1.26(+3.16%) |
Aug 27, 2015 | 38.22 | 40.08 | 38.11 | 39.84 | 1,887,124 | +2.75(+7.41%) |
Aug 26, 2015 | 37.52 | 37.99 | 36.13 | 37.09 | 1,546,733 | +0.50(+1.38%) |
Aug 25, 2015 | 38.04 | 38.39 | 36.57 | 36.58 | 1,343,213 | -0.36(-0.96%) |
Aug 24, 2015 | 36.45 | 38.82 | 36.45 | 36.94 | 1,831,411 | -2.70(-6.81%) |
Aug 21, 2015 | 40.49 | 40.53 | 39.04 | 39.64 | 1,827,657 | -0.89(-2.20%) |
Aug 20, 2015 | 44.21 | 44.36 | 40.42 | 40.53 | 2,991,100 | -4.72(-10.44%) |
Aug 19, 2015 | 46.59 | 47.02 | 44.50 | 45.25 | 1,417,465 | -1.50(-3.21%) |
Aug 18, 2015 | 47.15 | 47.36 | 46.33 | 46.75 | 1,076,673 | -0.17(-0.37%) |
Aug 17, 2015 | 46.10 | 46.99 | 46.08 | 46.93 | 734,001 | +0.66(+1.43%) |
Aug 14, 2015 | 46.41 | 47.30 | 45.79 | 46.27 | 1,003,824 | -0.44(-0.95%) |
Aug 13, 2015 | 48.23 | 48.27 | 46.63 | 46.71 | 873,678 | -1.88(-3.87%) |
Aug 12, 2015 | 48.43 | 49.01 | 47.11 | 48.59 | 1,312,107 | +0.37(+0.78%) |
Aug 11, 2015 | 47.50 | 48.29 | 46.96 | 48.22 | 920,591 | +0.03(+0.06%) |
Aug 10, 2015 | 46.11 | 48.41 | 46.01 | 48.18 | 1,326,241 | +2.13(+4.63%) |
Aug 07, 2015 | 47.58 | 47.74 | 45.89 | 46.05 | 1,556,672 | -1.77(-3.70%) |
Aug 06, 2015 | 48.60 | 48.60 | 45.17 | 47.82 | 2,975,760 | -1.18(-2.42%) |
Aug 05, 2015 | 51.84 | 54.00 | 48.91 | 49.01 | 2,194,780 | -3.04(-5.84%) |
Aug 04, 2015 | 52.49 | 54.94 | 51.85 | 52.05 | 1,516,254 | -0.84(-1.59%) |
Aug 03, 2015 | 54.59 | 54.59 | 52.74 | 52.89 | 1,048,989 | -2.22(-4.02%) |
Jul 31, 2015 | 55.59 | 56.78 | 55.03 | 55.11 | 728,501 | -0.76(-1.36%) |
Jul 30, 2015 | 56.00 | 56.11 | 54.63 | 55.87 | 968,805 | -0.34(-0.60%) |
Jul 29, 2015 | 54.91 | 56.52 | 54.58 | 56.21 | 1,219,347 | +1.31(+2.38%) |
Jul 28, 2015 | 53.27 | 55.57 | 52.54 | 54.90 | 1,166,447 | +1.80(+3.39%) |
Jul 27, 2015 | 52.69 | 53.40 | 51.50 | 53.10 | 1,190,423 | -0.20(-0.38%) |
Jul 24, 2015 | 53.76 | 54.11 | 52.76 | 53.30 | 1,462,241 | -0.28(-0.52%) |
Jul 23, 2015 | 53.00 | 53.66 | 52.32 | 53.58 | 930,549 | +0.86(+1.64%) |
Jul 22, 2015 | 53.95 | 54.19 | 52.39 | 52.71 | 1,024,371 | -1.46(-2.69%) |
Jul 21, 2015 | 53.53 | 55.16 | 53.35 | 54.17 | 817,011 | +0.71(+1.33%) |
Jul 20, 2015 | 54.27 | 54.29 | 52.81 | 53.46 | 1,054,709 | -0.75(-1.38%) |
Jul 17, 2015 | 54.19 | 54.41 | 53.49 | 54.21 | 890,072 | -0.28(-0.52%) |
Jul 16, 2015 | 54.92 | 55.14 | 54.30 | 54.49 | 640,238 | -0.40(-0.73%) |
Jul 15, 2015 | 56.14 | 56.50 | 54.48 | 54.89 | 1,093,344 | -1.42(-2.52%) |
Jul 14, 2015 | 55.24 | 56.85 | 55.15 | 56.31 | 1,016,986 | +0.77(+1.38%) |
Jul 13, 2015 | 54.45 | 56.27 | 54.45 | 55.55 | 1,286,490 | +1.47(+2.72%) |
Jul 10, 2015 | 54.69 | 54.69 | 53.06 | 54.08 | 1,376,621 | -0.02(-0.05%) |
Jul 09, 2015 | 54.19 | 54.70 | 53.88 | 54.10 | 817,351 | +0.81(+1.52%) |
Jul 08, 2015 | 54.00 | 54.92 | 52.70 | 53.29 | 859,444 | -1.59(-2.89%) |
Jul 07, 2015 | 52.76 | 55.26 | 52.01 | 54.88 | 1,662,508 | +2.08(+3.94%) |
Jul 06, 2015 | 53.29 | 53.29 | 52.21 | 52.80 | 1,627,685 | -1.22(-2.26%) |
Jul 02, 2015 | 53.61 | 54.02 | 54.02 | 54.02 | 759,281 | +0.38(+0.70%) |