Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 62.40 | 63.50 | 62.40 | 63.45 | 20,212 | +0.57(+0.91%) |
Sep 29, 2015 | 59.58 | 62.92 | 59.03 | 62.88 | 1,851 | +0.37(+0.59%) |
Sep 28, 2015 | 62.76 | 62.77 | 62.50 | 62.51 | 6,579 | -0.49(-0.78%) |
Sep 25, 2015 | 65.00 | 65.00 | 62.40 | 63.00 | 3,084 | -0.74(-1.16%) |
Sep 24, 2015 | 62.49 | 63.75 | 59.99 | 63.74 | 4,206 | +0.99(+1.58%) |
Sep 23, 2015 | 62.00 | 63.37 | 60.11 | 62.75 | 8,922 | -2.25(-3.46%) |
Sep 22, 2015 | 70.25 | 70.25 | 65.00 | 65.00 | 2,593 | -3.81(-5.54%) |
Sep 21, 2015 | 71.00 | 72.00 | 68.81 | 68.81 | 1,573 | -3.19(-4.43%) |
Sep 18, 2015 | 68.50 | 77.36 | 68.50 | 72.00 | 16,171 | +7.05(+10.85%) |
Sep 17, 2015 | 65.00 | 65.00 | 64.00 | 64.95 | 3,587 | -1.30(-1.96%) |
Sep 16, 2015 | 64.33 | 66.25 | 64.32 | 66.25 | 2,637 | -1.11(-1.65%) |
Sep 15, 2015 | 67.36 | 67.36 | 67.36 | 67.36 | 412 | -1.14(-1.66%) |
Sep 14, 2015 | 68.60 | 69.20 | 68.30 | 68.50 | 1,448 | -2.15(-3.04%) |
Sep 11, 2015 | 71.50 | 73.35 | 70.65 | 70.65 | 1,667 | -1.11(-1.55%) |
Sep 10, 2015 | 73.50 | 73.50 | 69.67 | 71.76 | 1,655 | -2.67(-3.59%) |
Sep 09, 2015 | 72.04 | 74.45 | 72.04 | 74.43 | 1,562 | +0.93(+1.27%) |
Sep 08, 2015 | 73.25 | 73.50 | 73.25 | 73.50 | 2,588 | -0.25(-0.34%) |
Sep 04, 2015 | 73.50 | 73.75 | 73.75 | 73.75 | 1,800 | +0.26(+0.35%) |
Sep 03, 2015 | 72.00 | 73.50 | 71.76 | 73.49 | 4,398 | +0.22(+0.30%) |
Sep 02, 2015 | 73.27 | 73.27 | 73.27 | 73.27 | 985 | -0.27(-0.37%) |
Sep 01, 2015 | 72.40 | 74.59 | 71.75 | 73.54 | 1,987 | +0.29(+0.40%) |
Aug 31, 2015 | 73.14 | 73.50 | 73.14 | 73.25 | 2,244 | +1.40(+1.95%) |
Aug 28, 2015 | 72.49 | 73.97 | 71.85 | 71.85 | 5,411 | -0.40(-0.55%) |
Aug 27, 2015 | 70.20 | 72.25 | 67.61 | 72.25 | 3,317 | +3.25(+4.71%) |
Aug 26, 2015 | 66.11 | 70.22 | 66.00 | 69.00 | 3,334 | +1.35(+2.00%) |
Aug 25, 2015 | 64.75 | 68.65 | 64.75 | 67.65 | 3,189 | +0.35(+0.52%) |
Aug 24, 2015 | 69.78 | 72.23 | 66.01 | 67.30 | 5,448 | -3.82(-5.37%) |
Aug 21, 2015 | 72.35 | 73.00 | 69.00 | 71.12 | 2,900 | -3.13(-4.22%) |
Aug 20, 2015 | 76.06 | 76.06 | 74.00 | 74.25 | 9,854 | -1.56(-2.06%) |
Aug 19, 2015 | 77.90 | 78.00 | 75.00 | 75.81 | 4,150 | -0.44(-0.58%) |
Aug 18, 2015 | 76.22 | 76.30 | 76.22 | 76.25 | 821 | -0.50(-0.65%) |
Aug 17, 2015 | 73.75 | 77.70 | 73.25 | 76.75 | 7,102 | +3.00(+4.07%) |
Aug 14, 2015 | 73.75 | 73.75 | 73.75 | 73.75 | 369 | +2.95(+4.17%) |
Aug 13, 2015 | 73.37 | 73.37 | 70.80 | 70.80 | 1,347 | -1.78(-2.45%) |
Aug 12, 2015 | 67.25 | 72.58 | 67.25 | 72.58 | 16,917 | +5.64(+8.43%) |
Aug 11, 2015 | 66.34 | 67.02 | 64.96 | 66.94 | 17,383 | +1.84(+2.83%) |
Aug 10, 2015 | 65.00 | 65.10 | 63.38 | 65.10 | 6,227 | +0.10(+0.15%) |
Aug 07, 2015 | 55.00 | 67.22 | 55.00 | 65.00 | 7,845 | +11.25(+20.93%) |
Aug 06, 2015 | 52.73 | 56.32 | 50.00 | 53.75 | 18,874 | +0.53(+1.00%) |
Aug 05, 2015 | 59.12 | 59.12 | 52.00 | 53.22 | 9,911 | -3.29(-5.82%) |
Aug 04, 2015 | 56.46 | 58.28 | 56.46 | 56.51 | 8,928 | -1.49(-2.57%) |
Aug 03, 2015 | 60.00 | 60.00 | 58.00 | 58.00 | 9,035 | -1.63(-2.73%) |
Jul 31, 2015 | 60.00 | 62.37 | 59.51 | 59.63 | 3,025 | -0.36(-0.60%) |
Jul 30, 2015 | 60.00 | 61.02 | 58.28 | 59.99 | 10,770 | +0.01(+0.02%) |
Jul 29, 2015 | 61.04 | 61.72 | 59.52 | 59.98 | 20,880 | -2.73(-4.35%) |
Jul 28, 2015 | 65.50 | 65.50 | 60.02 | 62.71 | 11,560 | -5.10(-7.52%) |
Jul 27, 2015 | 71.80 | 71.80 | 65.31 | 67.81 | 6,337 | -1.08(-1.57%) |
Jul 24, 2015 | 78.00 | 78.15 | 68.89 | 68.89 | 9,607 | -10.39(-13.11%) |
Jul 23, 2015 | 79.28 | 79.28 | 79.28 | 79.28 | 457 | -2.71(-3.31%) |
Jul 22, 2015 | 79.20 | 81.99 | 79.18 | 81.99 | 1,456 | +0.19(+0.23%) |
Jul 21, 2015 | 82.44 | 82.44 | 81.00 | 81.80 | 1,325 | -0.20(-0.24%) |
Jul 20, 2015 | 82.00 | 82.00 | 82.00 | 82.00 | 729 | -1.98(-2.36%) |
Jul 17, 2015 | 83.50 | 85.25 | 83.23 | 83.98 | 4,735 | -1.76(-2.05%) |
Jul 16, 2015 | 85.74 | 85.74 | 85.74 | 85.74 | 654 | -0.31(-0.36%) |
Jul 15, 2015 | 86.05 | 86.05 | 86.05 | 86.05 | 676 | -0.05(-0.06%) |
Jul 14, 2015 | 86.00 | 87.00 | 86.00 | 86.10 | 2,970 | +0.10(+0.12%) |
Jul 13, 2015 | 85.35 | 86.20 | 85.33 | 86.00 | 1,456 | -0.40(-0.46%) |
Jul 10, 2015 | 86.40 | 86.40 | 86.40 | 86.40 | 659 | +0.61(+0.71%) |
Jul 09, 2015 | 87.75 | 87.75 | 85.59 | 85.79 | 4,500 | -1.10(-1.27%) |
Jul 08, 2015 | 87.00 | 87.00 | 86.89 | 86.89 | 684 | +1.69(+1.98%) |
Jul 07, 2015 | 85.20 | 86.07 | 85.20 | 85.20 | 2,434 | -0.81(-0.94%) |
Jul 06, 2015 | 88.82 | 88.83 | 85.29 | 86.01 | 2,909 | -0.99(-1.14%) |
Jul 02, 2015 | 88.00 | 87.00 | 87.00 | 87.00 | 1,400 | -0.27(-0.31%) |