Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.56 | 43.67 | 40.31 | 42.32 | 444,216 | +1.57(+3.85%) |
Sep 29, 2015 | 42.98 | 46.94 | 39.98 | 40.75 | 408,247 | -2.29(-5.32%) |
Sep 28, 2015 | 46.88 | 47.31 | 42.26 | 43.04 | 840,563 | -4.54(-9.54%) |
Sep 25, 2015 | 52.90 | 52.90 | 45.76 | 47.58 | 701,810 | -5.43(-10.24%) |
Sep 24, 2015 | 51.38 | 53.24 | 48.73 | 53.01 | 313,307 | +1.45(+2.81%) |
Sep 23, 2015 | 52.24 | 53.42 | 50.75 | 51.56 | 255,480 | -0.72(-1.38%) |
Sep 22, 2015 | 52.72 | 53.37 | 50.89 | 52.28 | 363,162 | -1.36(-2.54%) |
Sep 21, 2015 | 59.87 | 60.08 | 53.10 | 53.64 | 562,217 | -5.24(-8.90%) |
Sep 18, 2015 | 58.13 | 59.64 | 57.30 | 58.88 | 644,040 | -0.10(-0.17%) |
Sep 17, 2015 | 56.46 | 59.67 | 56.46 | 58.98 | 206,430 | +2.71(+4.82%) |
Sep 16, 2015 | 58.40 | 59.00 | 55.45 | 56.27 | 148,993 | -2.20(-3.76%) |
Sep 15, 2015 | 56.34 | 58.85 | 56.34 | 58.47 | 186,440 | +1.97(+3.49%) |
Sep 14, 2015 | 58.81 | 59.18 | 56.20 | 56.50 | 179,098 | -2.31(-3.93%) |
Sep 11, 2015 | 56.00 | 58.87 | 55.93 | 58.81 | 270,800 | +2.51(+4.46%) |
Sep 10, 2015 | 55.20 | 57.20 | 55.20 | 56.30 | 229,632 | +0.72(+1.30%) |
Sep 09, 2015 | 56.52 | 56.58 | 54.71 | 55.58 | 241,452 | -0.33(-0.59%) |
Sep 08, 2015 | 55.05 | 55.98 | 54.04 | 55.91 | 280,036 | +1.29(+2.36%) |
Sep 04, 2015 | 52.90 | 54.62 | 54.62 | 54.62 | 309,400 | +1.28(+2.40%) |
Sep 03, 2015 | 55.14 | 56.05 | 50.44 | 53.34 | 830,864 | -1.43(-2.61%) |
Sep 02, 2015 | 52.58 | 54.92 | 51.22 | 54.77 | 278,843 | +2.89(+5.57%) |
Sep 01, 2015 | 52.19 | 53.98 | 51.66 | 51.88 | 452,668 | -2.13(-3.94%) |
Aug 31, 2015 | 53.07 | 54.45 | 52.05 | 54.01 | 320,529 | +0.41(+0.76%) |
Aug 28, 2015 | 53.42 | 54.26 | 52.02 | 53.60 | 254,304 | +0.68(+1.28%) |
Aug 27, 2015 | 51.11 | 52.99 | 48.45 | 52.92 | 555,008 | +2.53(+5.02%) |
Aug 26, 2015 | 53.32 | 53.41 | 49.40 | 50.39 | 511,435 | -1.33(-2.57%) |
Aug 25, 2015 | 52.68 | 53.76 | 51.05 | 51.72 | 583,265 | +0.98(+1.93%) |
Aug 24, 2015 | 51.25 | 55.55 | 49.19 | 50.74 | 503,919 | -3.54(-6.52%) |
Aug 21, 2015 | 53.49 | 57.01 | 52.00 | 54.28 | 589,795 | -0.21(-0.39%) |
Aug 20, 2015 | 53.86 | 56.01 | 53.86 | 54.49 | 538,215 | -0.42(-0.76%) |
Aug 19, 2015 | 57.00 | 57.62 | 53.74 | 54.91 | 413,208 | -2.04(-3.58%) |
Aug 18, 2015 | 60.71 | 62.19 | 56.72 | 56.95 | 656,725 | -5.64(-9.01%) |
Aug 17, 2015 | 59.16 | 62.94 | 56.44 | 62.59 | 425,589 | +3.96(+6.75%) |
Aug 14, 2015 | 59.95 | 62.03 | 57.16 | 58.63 | 424,081 | -1.12(-1.87%) |
Aug 13, 2015 | 62.89 | 66.97 | 58.12 | 59.75 | 487,416 | -2.72(-4.35%) |
Aug 12, 2015 | 61.80 | 64.07 | 59.00 | 62.47 | 458,792 | -1.41(-2.21%) |
Aug 11, 2015 | 66.29 | 70.62 | 63.27 | 63.88 | 322,977 | -3.41(-5.07%) |
Aug 10, 2015 | 65.21 | 68.50 | 65.21 | 67.29 | 364,340 | +1.78(+2.72%) |
Aug 07, 2015 | 66.59 | 67.95 | 62.68 | 65.51 | 295,304 | -1.44(-2.15%) |
Aug 06, 2015 | 71.87 | 72.09 | 66.19 | 66.95 | 322,100 | -4.36(-6.11%) |
Aug 05, 2015 | 69.44 | 72.10 | 69.09 | 71.31 | 301,153 | +2.68(+3.90%) |
Aug 04, 2015 | 68.11 | 69.64 | 67.44 | 68.63 | 259,650 | +0.87(+1.28%) |
Aug 03, 2015 | 67.83 | 68.55 | 65.97 | 67.76 | 229,104 | -0.60(-0.88%) |
Jul 31, 2015 | 68.22 | 70.62 | 66.56 | 68.36 | 233,904 | +0.60(+0.89%) |
Jul 30, 2015 | 68.49 | 68.84 | 65.61 | 67.76 | 250,070 | -1.18(-1.71%) |
Jul 29, 2015 | 72.81 | 72.81 | 67.10 | 68.94 | 325,699 | -3.89(-5.34%) |
Jul 28, 2015 | 69.91 | 73.31 | 68.08 | 72.83 | 178,728 | +3.55(+5.12%) |
Jul 27, 2015 | 71.45 | 73.72 | 68.13 | 69.28 | 242,216 | -3.17(-4.38%) |
Jul 24, 2015 | 74.86 | 76.67 | 71.49 | 72.45 | 269,724 | -2.73(-3.63%) |
Jul 23, 2015 | 76.99 | 77.41 | 74.16 | 75.18 | 220,489 | -1.80(-2.34%) |
Jul 22, 2015 | 73.67 | 77.18 | 73.18 | 76.98 | 210,494 | +2.29(+3.07%) |
Jul 21, 2015 | 73.40 | 75.07 | 70.83 | 74.69 | 223,751 | +1.66(+2.27%) |
Jul 20, 2015 | 76.35 | 77.47 | 72.33 | 73.03 | 317,666 | -3.32(-4.35%) |
Jul 17, 2015 | 74.93 | 77.22 | 73.53 | 76.35 | 223,916 | +1.82(+2.44%) |
Jul 16, 2015 | 73.28 | 75.45 | 72.84 | 74.53 | 198,426 | +1.47(+2.01%) |
Jul 15, 2015 | 76.30 | 77.48 | 72.04 | 73.06 | 479,921 | -2.47(-3.27%) |
Jul 14, 2015 | 73.55 | 76.47 | 73.14 | 75.53 | 436,461 | +2.27(+3.10%) |
Jul 13, 2015 | 73.47 | 74.74 | 72.27 | 73.26 | 190,955 | +0.39(+0.54%) |
Jul 10, 2015 | 70.75 | 73.27 | 69.89 | 72.87 | 312,185 | +3.10(+4.44%) |
Jul 09, 2015 | 68.43 | 69.95 | 67.54 | 69.77 | 266,783 | +2.80(+4.18%) |
Jul 08, 2015 | 69.25 | 70.12 | 66.41 | 66.97 | 205,154 | -2.90(-4.15%) |
Jul 07, 2015 | 70.30 | 70.75 | 67.37 | 69.87 | 223,966 | -0.99(-1.40%) |
Jul 06, 2015 | 68.00 | 71.14 | 67.95 | 70.86 | 299,354 | +1.95(+2.83%) |
Jul 02, 2015 | 69.18 | 68.91 | 68.91 | 68.91 | 331,800 | -0.35(-0.51%) |