Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.99 | 50.23 | 47.35 | 50.14 | 1,285,286 | +1.79(+3.70%) |
Sep 29, 2015 | 50.37 | 50.91 | 47.45 | 48.35 | 1,592,310 | -2.51(-4.94%) |
Sep 28, 2015 | 49.70 | 50.99 | 48.32 | 50.86 | 1,805,894 | +0.75(+1.50%) |
Sep 25, 2015 | 54.32 | 54.74 | 50.04 | 50.11 | 2,328,319 | -2.59(-4.91%) |
Sep 24, 2015 | 51.60 | 53.10 | 49.60 | 52.70 | 2,163,533 | +0.19(+0.36%) |
Sep 23, 2015 | 50.02 | 53.20 | 49.58 | 52.51 | 2,576,925 | +2.46(+4.92%) |
Sep 22, 2015 | 48.26 | 50.51 | 48.18 | 50.05 | 1,452,214 | +0.59(+1.19%) |
Sep 21, 2015 | 49.65 | 51.24 | 48.68 | 49.46 | 3,388,397 | +1.81(+3.80%) |
Sep 18, 2015 | 46.01 | 47.71 | 46.01 | 47.65 | 1,497,160 | +0.33(+0.70%) |
Sep 17, 2015 | 46.00 | 48.27 | 45.80 | 47.32 | 2,143,013 | +1.08(+2.34%) |
Sep 16, 2015 | 45.71 | 46.74 | 44.92 | 46.24 | 1,449,495 | +0.26(+0.57%) |
Sep 15, 2015 | 46.50 | 46.70 | 44.70 | 45.98 | 1,464,821 | -0.46(-0.99%) |
Sep 14, 2015 | 47.88 | 47.90 | 46.30 | 46.44 | 858,531 | -2.04(-4.21%) |
Sep 11, 2015 | 47.05 | 48.64 | 46.37 | 48.48 | 1,387,789 | +1.08(+2.28%) |
Sep 10, 2015 | 48.20 | 48.56 | 47.35 | 47.40 | 1,500,624 | -0.85(-1.76%) |
Sep 09, 2015 | 49.24 | 49.99 | 48.04 | 48.25 | 1,039,839 | -0.03(-0.06%) |
Sep 08, 2015 | 47.68 | 48.35 | 45.87 | 48.28 | 1,513,671 | +1.77(+3.81%) |
Sep 04, 2015 | 46.90 | 46.51 | 46.51 | 46.51 | 2,734,100 | -2.08(-4.28%) |
Sep 03, 2015 | 51.00 | 51.42 | 47.50 | 48.59 | 1,758,127 | -2.40(-4.71%) |
Sep 02, 2015 | 51.24 | 51.48 | 49.58 | 50.99 | 1,205,766 | +0.73(+1.45%) |
Sep 01, 2015 | 50.83 | 52.50 | 49.49 | 50.26 | 1,319,756 | -0.79(-1.55%) |
Aug 31, 2015 | 51.76 | 52.50 | 50.58 | 51.05 | 754,375 | -1.33(-2.54%) |
Aug 28, 2015 | 50.40 | 52.99 | 50.32 | 52.38 | 1,259,601 | +1.70(+3.35%) |
Aug 27, 2015 | 51.76 | 52.00 | 49.50 | 50.68 | 1,851,154 | +0.54(+1.08%) |
Aug 26, 2015 | 47.00 | 50.23 | 46.00 | 50.14 | 2,045,036 | +3.43(+7.34%) |
Aug 25, 2015 | 51.90 | 52.00 | 46.67 | 46.71 | 2,179,499 | -1.84(-3.79%) |
Aug 24, 2015 | 41.92 | 52.00 | 40.63 | 48.55 | 3,472,841 | -3.62(-6.94%) |
Aug 21, 2015 | 51.52 | 53.61 | 50.12 | 52.17 | 2,845,444 | -3.02(-5.47%) |
Aug 20, 2015 | 60.07 | 60.45 | 55.07 | 55.19 | 3,457,862 | -6.44(-10.45%) |
Aug 19, 2015 | 59.37 | 61.80 | 58.85 | 61.63 | 2,237,551 | +2.13(+3.58%) |
Aug 18, 2015 | 60.25 | 60.46 | 59.06 | 59.50 | 1,344,684 | -0.43(-0.72%) |
Aug 17, 2015 | 58.63 | 59.93 | 57.64 | 59.93 | 1,817,070 | +1.23(+2.10%) |
Aug 14, 2015 | 60.00 | 60.88 | 57.87 | 58.70 | 1,886,794 | +0.64(+1.10%) |
Aug 13, 2015 | 58.32 | 60.50 | 57.51 | 58.06 | 1,982,215 | +0.13(+0.22%) |
Aug 12, 2015 | 58.74 | 62.50 | 54.60 | 57.93 | 5,029,789 | -0.99(-1.69%) |
Aug 11, 2015 | 61.60 | 62.88 | 58.64 | 58.92 | 3,980,755 | -4.22(-6.68%) |
Aug 10, 2015 | 61.59 | 64.30 | 61.59 | 63.14 | 2,321,766 | +2.82(+4.68%) |
Aug 07, 2015 | 59.00 | 60.61 | 58.19 | 60.32 | 1,266,438 | +1.68(+2.86%) |
Aug 06, 2015 | 60.91 | 61.73 | 57.00 | 58.64 | 1,905,900 | -1.27(-2.12%) |
Aug 05, 2015 | 58.71 | 61.20 | 58.12 | 59.91 | 1,548,847 | +2.34(+4.06%) |
Aug 04, 2015 | 56.83 | 58.39 | 56.05 | 57.57 | 1,557,534 | +0.74(+1.30%) |
Aug 03, 2015 | 59.56 | 59.99 | 56.33 | 56.83 | 1,311,307 | -2.30(-3.89%) |
Jul 31, 2015 | 58.53 | 60.50 | 57.25 | 59.13 | 1,144,975 | +0.55(+0.94%) |
Jul 30, 2015 | 58.51 | 59.19 | 57.25 | 58.58 | 1,165,727 | -0.35(-0.59%) |
Jul 29, 2015 | 59.11 | 60.32 | 57.70 | 58.93 | 1,402,715 | -0.90(-1.50%) |
Jul 28, 2015 | 60.87 | 61.04 | 58.01 | 59.83 | 1,561,730 | +0.00(+0.00%) |
Jul 27, 2015 | 61.74 | 61.74 | 58.55 | 59.83 | 2,230,596 | -3.18(-5.05%) |
Jul 24, 2015 | 62.50 | 63.28 | 61.30 | 63.01 | 2,566,120 | +1.29(+2.09%) |
Jul 23, 2015 | 59.75 | 63.00 | 59.50 | 61.72 | 3,993,927 | +4.22(+7.34%) |
Jul 22, 2015 | 56.34 | 59.25 | 56.26 | 57.50 | 1,786,727 | +0.68(+1.20%) |
Jul 21, 2015 | 55.28 | 57.98 | 55.23 | 56.82 | 2,136,394 | +1.84(+3.35%) |
Jul 20, 2015 | 56.66 | 57.73 | 54.65 | 54.98 | 1,890,674 | -1.88(-3.31%) |
Jul 17, 2015 | 56.48 | 57.25 | 55.68 | 56.86 | 1,470,517 | -0.03(-0.05%) |
Jul 16, 2015 | 57.91 | 58.20 | 55.42 | 56.89 | 2,101,695 | -0.42(-0.73%) |
Jul 15, 2015 | 58.85 | 60.49 | 56.63 | 57.31 | 2,120,488 | -1.91(-3.23%) |
Jul 14, 2015 | 57.67 | 59.93 | 56.56 | 59.22 | 2,630,191 | +1.60(+2.78%) |
Jul 13, 2015 | 60.00 | 60.20 | 57.05 | 57.62 | 2,394,319 | -0.93(-1.59%) |
Jul 10, 2015 | 60.72 | 61.44 | 58.20 | 58.55 | 3,038,286 | -0.75(-1.26%) |
Jul 09, 2015 | 59.19 | 61.23 | 58.00 | 59.30 | 3,178,095 | +2.32(+4.07%) |
Jul 08, 2015 | 54.98 | 59.86 | 54.66 | 56.98 | 3,655,404 | +0.17(+0.30%) |
Jul 07, 2015 | 57.86 | 58.37 | 53.19 | 56.81 | 3,772,761 | -1.22(-2.10%) |
Jul 06, 2015 | 58.91 | 60.75 | 57.15 | 58.03 | 2,882,859 | -2.35(-3.89%) |
Jul 02, 2015 | 62.54 | 60.38 | 60.38 | 60.38 | 2,726,400 | -1.89(-3.04%) |