Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.25 | 33.41 | 31.25 | 33.07 | 1,765,721 | +2.46(+8.04%) |
Sep 29, 2015 | 31.95 | 33.21 | 30.03 | 30.61 | 1,749,761 | -1.22(-3.83%) |
Sep 28, 2015 | 33.97 | 34.13 | 30.41 | 31.83 | 2,086,222 | -2.32(-6.79%) |
Sep 25, 2015 | 37.69 | 37.74 | 33.42 | 34.15 | 1,830,726 | -2.81(-7.60%) |
Sep 24, 2015 | 37.51 | 37.71 | 35.96 | 36.96 | 1,326,928 | -0.89(-2.35%) |
Sep 23, 2015 | 38.37 | 38.90 | 36.88 | 37.85 | 1,068,674 | -0.27(-0.71%) |
Sep 22, 2015 | 38.54 | 39.52 | 37.44 | 38.12 | 1,216,523 | -0.97(-2.48%) |
Sep 21, 2015 | 43.89 | 43.89 | 38.78 | 39.09 | 1,997,088 | -4.24(-9.79%) |
Sep 18, 2015 | 42.68 | 43.60 | 42.26 | 43.33 | 1,429,912 | +0.17(+0.39%) |
Sep 17, 2015 | 42.48 | 43.60 | 42.19 | 43.16 | 1,256,365 | +0.50(+1.17%) |
Sep 16, 2015 | 42.45 | 42.99 | 41.44 | 42.66 | 864,037 | +0.45(+1.07%) |
Sep 15, 2015 | 42.59 | 42.71 | 41.69 | 42.21 | 964,169 | -0.12(-0.28%) |
Sep 14, 2015 | 41.91 | 42.79 | 40.79 | 42.33 | 1,116,901 | +0.64(+1.54%) |
Sep 11, 2015 | 41.06 | 41.72 | 40.40 | 41.69 | 1,323,743 | +0.52(+1.26%) |
Sep 10, 2015 | 40.31 | 41.40 | 40.03 | 41.17 | 753,844 | +0.94(+2.34%) |
Sep 09, 2015 | 42.56 | 42.71 | 40.07 | 40.23 | 1,021,391 | -1.56(-3.73%) |
Sep 08, 2015 | 40.39 | 41.87 | 39.50 | 41.79 | 1,254,980 | +2.33(+5.90%) |
Sep 04, 2015 | 38.77 | 39.46 | 39.46 | 39.46 | 1,511,900 | +0.33(+0.84%) |
Sep 03, 2015 | 42.18 | 43.50 | 38.40 | 39.13 | 3,618,829 | +1.06(+2.78%) |
Sep 02, 2015 | 36.58 | 38.11 | 35.85 | 38.07 | 993,585 | +2.16(+6.02%) |
Sep 01, 2015 | 35.84 | 37.19 | 35.50 | 35.91 | 865,812 | -0.72(-1.97%) |
Aug 31, 2015 | 37.66 | 39.10 | 36.55 | 36.63 | 876,676 | -1.54(-4.03%) |
Aug 28, 2015 | 37.53 | 38.41 | 37.02 | 38.17 | 777,372 | +0.26(+0.69%) |
Aug 27, 2015 | 38.50 | 38.87 | 36.87 | 37.91 | 1,360,871 | +1.53(+4.21%) |
Aug 26, 2015 | 35.36 | 36.45 | 33.78 | 36.38 | 1,105,198 | +2.24(+6.56%) |
Aug 25, 2015 | 35.51 | 35.73 | 34.02 | 34.14 | 1,219,382 | +0.54(+1.61%) |
Aug 24, 2015 | 33.76 | 35.83 | 32.23 | 33.60 | 1,480,614 | -2.05(-5.75%) |
Aug 21, 2015 | 34.87 | 36.54 | 34.37 | 35.65 | 1,431,280 | -0.34(-0.94%) |
Aug 20, 2015 | 37.03 | 38.00 | 35.96 | 35.99 | 1,259,092 | -2.15(-5.64%) |
Aug 19, 2015 | 38.80 | 38.91 | 37.49 | 38.14 | 743,182 | -0.66(-1.70%) |
Aug 18, 2015 | 39.07 | 39.35 | 38.38 | 38.80 | 987,320 | -0.64(-1.62%) |
Aug 17, 2015 | 37.47 | 39.48 | 37.00 | 39.44 | 1,027,164 | +1.56(+4.12%) |
Aug 14, 2015 | 37.91 | 38.18 | 36.61 | 37.88 | 916,889 | -0.12(-0.32%) |
Aug 13, 2015 | 39.22 | 40.00 | 37.69 | 38.00 | 929,263 | -1.31(-3.33%) |
Aug 12, 2015 | 37.40 | 39.70 | 36.52 | 39.31 | 1,747,652 | +1.26(+3.31%) |
Aug 11, 2015 | 38.64 | 39.93 | 37.38 | 38.05 | 1,558,789 | -1.38(-3.50%) |
Aug 10, 2015 | 39.15 | 39.80 | 38.31 | 39.43 | 1,865,006 | +0.29(+0.74%) |
Aug 07, 2015 | 43.02 | 43.42 | 37.27 | 39.14 | 4,794,842 | -6.01(-13.31%) |
Aug 06, 2015 | 47.91 | 47.96 | 42.76 | 45.15 | 2,130,855 | -2.45(-5.15%) |
Aug 05, 2015 | 48.28 | 48.58 | 47.02 | 47.60 | 1,037,938 | -0.10(-0.21%) |
Aug 04, 2015 | 48.35 | 48.50 | 47.32 | 47.70 | 682,584 | -0.49(-1.02%) |
Aug 03, 2015 | 48.80 | 49.24 | 47.35 | 48.19 | 629,604 | -0.62(-1.27%) |
Jul 31, 2015 | 48.25 | 49.70 | 47.76 | 48.81 | 697,444 | +0.99(+2.07%) |
Jul 30, 2015 | 48.60 | 48.83 | 47.01 | 47.82 | 1,054,178 | -0.78(-1.60%) |
Jul 29, 2015 | 49.35 | 49.82 | 47.91 | 48.60 | 1,130,689 | -0.70(-1.42%) |
Jul 28, 2015 | 48.07 | 49.67 | 47.79 | 49.30 | 1,161,199 | +1.74(+3.66%) |
Jul 27, 2015 | 48.27 | 48.67 | 47.29 | 47.56 | 1,290,387 | -1.19(-2.44%) |
Jul 24, 2015 | 48.78 | 50.40 | 48.40 | 48.75 | 1,182,400 | -0.57(-1.16%) |
Jul 23, 2015 | 49.79 | 49.85 | 48.77 | 49.32 | 684,104 | -0.44(-0.88%) |
Jul 22, 2015 | 48.27 | 49.81 | 47.75 | 49.76 | 758,371 | +0.86(+1.76%) |
Jul 21, 2015 | 49.60 | 50.00 | 48.10 | 48.90 | 1,024,077 | -0.89(-1.79%) |
Jul 20, 2015 | 50.76 | 51.24 | 49.70 | 49.79 | 992,097 | -0.31(-0.62%) |
Jul 17, 2015 | 50.20 | 50.56 | 49.43 | 50.10 | 1,008,391 | +0.11(+0.22%) |
Jul 16, 2015 | 49.69 | 50.34 | 49.01 | 49.99 | 1,393,886 | +1.08(+2.21%) |
Jul 15, 2015 | 49.18 | 51.99 | 47.74 | 48.91 | 2,723,876 | +0.22(+0.45%) |
Jul 14, 2015 | 44.98 | 49.24 | 44.85 | 48.69 | 2,393,425 | +3.90(+8.71%) |
Jul 13, 2015 | 44.45 | 45.10 | 44.00 | 44.79 | 989,319 | +0.85(+1.93%) |
Jul 10, 2015 | 42.80 | 44.09 | 42.29 | 43.94 | 1,228,786 | +1.76(+4.17%) |
Jul 09, 2015 | 41.02 | 42.43 | 40.76 | 42.18 | 908,234 | +1.59(+3.92%) |
Jul 08, 2015 | 41.62 | 41.85 | 40.16 | 40.59 | 828,460 | -1.39(-3.31%) |
Jul 07, 2015 | 41.71 | 42.00 | 40.64 | 41.98 | 594,513 | +0.41(+0.99%) |
Jul 06, 2015 | 41.30 | 42.00 | 40.77 | 41.57 | 750,694 | -0.12(-0.29%) |
Jul 02, 2015 | 41.95 | 41.69 | 41.69 | 41.69 | 433,900 | +0.02(+0.05%) |