Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.20 | 40.42 | 38.66 | 39.73 | 981,724 | +1.30(+3.38%) |
Sep 29, 2015 | 39.75 | 41.23 | 37.73 | 38.43 | 1,082,651 | -1.43(-3.59%) |
Sep 28, 2015 | 43.97 | 44.48 | 38.51 | 39.86 | 2,057,828 | -3.87(-8.85%) |
Sep 25, 2015 | 48.65 | 49.62 | 42.81 | 43.73 | 2,630,518 | -3.97(-8.32%) |
Sep 24, 2015 | 45.05 | 53.50 | 41.71 | 47.70 | 4,812,348 | +2.08(+4.56%) |
Sep 23, 2015 | 44.76 | 46.91 | 43.84 | 45.62 | 1,140,113 | +1.14(+2.56%) |
Sep 22, 2015 | 45.23 | 46.48 | 43.84 | 44.48 | 1,632,039 | -1.47(-3.20%) |
Sep 21, 2015 | 49.96 | 50.42 | 45.55 | 45.95 | 2,382,629 | -3.67(-7.40%) |
Sep 18, 2015 | 49.42 | 50.56 | 48.99 | 49.62 | 1,367,222 | -0.32(-0.64%) |
Sep 17, 2015 | 49.44 | 50.88 | 48.39 | 49.94 | 1,337,787 | +0.60(+1.22%) |
Sep 16, 2015 | 50.78 | 51.04 | 49.08 | 49.34 | 726,974 | -1.29(-2.55%) |
Sep 15, 2015 | 51.95 | 51.99 | 48.80 | 50.63 | 1,462,772 | -1.38(-2.65%) |
Sep 14, 2015 | 53.56 | 54.22 | 51.78 | 52.01 | 1,073,341 | -0.99(-1.87%) |
Sep 11, 2015 | 57.00 | 57.00 | 49.83 | 53.00 | 4,762,517 | -4.65(-8.07%) |
Sep 10, 2015 | 60.17 | 60.67 | 56.89 | 57.65 | 1,508,820 | -2.86(-4.73%) |
Sep 09, 2015 | 62.95 | 63.67 | 60.13 | 60.51 | 456,573 | -1.72(-2.76%) |
Sep 08, 2015 | 62.13 | 62.39 | 60.20 | 62.23 | 690,207 | +1.37(+2.25%) |
Sep 04, 2015 | 59.76 | 60.86 | 60.86 | 60.86 | 535,100 | -0.05(-0.08%) |
Sep 03, 2015 | 64.55 | 65.93 | 60.55 | 60.91 | 836,802 | -4.08(-6.28%) |
Sep 02, 2015 | 62.10 | 64.99 | 61.47 | 64.99 | 798,540 | +4.01(+6.58%) |
Sep 01, 2015 | 61.19 | 62.97 | 60.31 | 60.98 | 1,127,762 | -1.56(-2.49%) |
Aug 31, 2015 | 65.25 | 66.28 | 62.29 | 62.54 | 1,045,504 | -3.31(-5.03%) |
Aug 28, 2015 | 66.24 | 66.24 | 64.26 | 65.85 | 548,209 | -0.14(-0.21%) |
Aug 27, 2015 | 64.27 | 67.14 | 64.21 | 65.99 | 849,887 | +2.73(+4.32%) |
Aug 26, 2015 | 60.85 | 63.58 | 59.50 | 63.26 | 916,800 | +4.30(+7.29%) |
Aug 25, 2015 | 60.00 | 61.35 | 58.16 | 58.96 | 762,426 | +1.36(+2.36%) |
Aug 24, 2015 | 56.28 | 60.38 | 52.71 | 57.60 | 918,200 | -2.35(-3.92%) |
Aug 21, 2015 | 60.89 | 62.76 | 59.48 | 59.95 | 866,808 | -1.76(-2.85%) |
Aug 20, 2015 | 63.06 | 64.04 | 61.63 | 61.71 | 420,560 | -2.50(-3.89%) |
Aug 19, 2015 | 63.35 | 64.96 | 62.41 | 64.21 | 408,157 | +0.67(+1.05%) |
Aug 18, 2015 | 65.26 | 65.56 | 63.46 | 63.54 | 369,878 | -1.08(-1.67%) |
Aug 17, 2015 | 62.13 | 64.68 | 61.78 | 64.62 | 574,635 | +1.67(+2.65%) |
Aug 14, 2015 | 63.40 | 63.84 | 62.02 | 62.95 | 569,273 | -0.45(-0.71%) |
Aug 13, 2015 | 64.69 | 65.55 | 62.89 | 63.40 | 518,651 | -0.97(-1.51%) |
Aug 12, 2015 | 63.00 | 65.94 | 61.45 | 64.37 | 979,122 | +0.27(+0.42%) |
Aug 11, 2015 | 64.83 | 65.92 | 63.69 | 64.10 | 391,174 | -1.58(-2.41%) |
Aug 10, 2015 | 65.50 | 67.30 | 65.08 | 65.68 | 420,192 | +0.62(+0.95%) |
Aug 07, 2015 | 66.75 | 66.75 | 63.47 | 65.06 | 936,605 | -1.10(-1.66%) |
Aug 06, 2015 | 69.65 | 70.40 | 65.26 | 66.16 | 1,032,949 | -3.20(-4.61%) |
Aug 05, 2015 | 66.85 | 69.57 | 66.85 | 69.36 | 667,736 | +2.26(+3.37%) |
Aug 04, 2015 | 65.96 | 67.78 | 65.24 | 67.10 | 707,512 | +0.90(+1.36%) |
Aug 03, 2015 | 64.53 | 66.92 | 64.25 | 66.20 | 898,027 | +2.30(+3.60%) |
Jul 31, 2015 | 64.55 | 64.66 | 63.69 | 63.90 | 2,087,097 | -0.87(-1.34%) |
Jul 30, 2015 | 64.84 | 65.71 | 63.08 | 64.77 | 685,278 | -0.18(-0.28%) |
Jul 29, 2015 | 66.66 | 66.97 | 63.86 | 64.95 | 757,743 | -1.28(-1.93%) |
Jul 28, 2015 | 65.55 | 66.98 | 65.36 | 66.23 | 776,039 | +1.16(+1.78%) |
Jul 27, 2015 | 69.88 | 69.99 | 62.25 | 65.07 | 1,976,104 | -5.37(-7.62%) |
Jul 24, 2015 | 71.57 | 73.23 | 70.37 | 70.44 | 721,052 | -0.87(-1.22%) |
Jul 23, 2015 | 70.00 | 74.48 | 69.53 | 71.31 | 1,179,556 | -1.23(-1.70%) |
Jul 22, 2015 | 72.27 | 73.63 | 71.82 | 72.54 | 640,048 | -0.05(-0.07%) |
Jul 21, 2015 | 74.18 | 74.52 | 71.27 | 72.59 | 512,815 | -1.83(-2.46%) |
Jul 20, 2015 | 76.41 | 76.71 | 74.13 | 74.42 | 549,143 | -1.35(-1.78%) |
Jul 17, 2015 | 76.88 | 77.73 | 75.55 | 75.77 | 436,202 | -0.69(-0.90%) |
Jul 16, 2015 | 74.81 | 76.48 | 73.93 | 76.46 | 341,523 | +2.46(+3.32%) |
Jul 15, 2015 | 74.71 | 76.59 | 73.92 | 74.00 | 787,136 | -0.21(-0.28%) |
Jul 14, 2015 | 71.91 | 74.52 | 71.81 | 74.21 | 739,483 | +2.42(+3.37%) |
Jul 13, 2015 | 72.84 | 73.98 | 71.72 | 71.79 | 875,001 | +0.07(+0.10%) |
Jul 10, 2015 | 70.76 | 72.18 | 70.02 | 71.72 | 426,818 | +2.23(+3.21%) |
Jul 09, 2015 | 69.46 | 70.27 | 68.87 | 69.49 | 359,944 | +0.88(+1.28%) |
Jul 08, 2015 | 69.54 | 70.40 | 68.45 | 68.61 | 483,988 | -1.68(-2.39%) |
Jul 07, 2015 | 72.26 | 72.26 | 68.24 | 70.29 | 726,225 | -1.71(-2.37%) |
Jul 06, 2015 | 70.15 | 72.64 | 70.01 | 72.00 | 429,481 | +1.53(+2.17%) |
Jul 02, 2015 | 70.86 | 70.47 | 70.47 | 70.47 | 352,900 | -0.23(-0.33%) |