Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.78 | 42.28 | 39.04 | 41.73 | 338,366 | +2.82(+7.25%) |
Sep 29, 2015 | 42.36 | 43.72 | 38.48 | 38.91 | 395,638 | -3.63(-8.53%) |
Sep 28, 2015 | 46.00 | 46.44 | 41.88 | 42.54 | 361,198 | -3.54(-7.68%) |
Sep 25, 2015 | 54.50 | 54.74 | 44.02 | 46.08 | 750,484 | -5.05(-9.88%) |
Sep 24, 2015 | 44.52 | 51.70 | 43.69 | 51.13 | 475,435 | +7.12(+16.18%) |
Sep 23, 2015 | 43.53 | 44.64 | 42.42 | 44.01 | 232,175 | +0.75(+1.73%) |
Sep 22, 2015 | 44.52 | 44.52 | 41.57 | 43.26 | 324,270 | -1.73(-3.85%) |
Sep 21, 2015 | 46.93 | 47.75 | 44.61 | 44.99 | 328,987 | -1.88(-4.01%) |
Sep 18, 2015 | 46.03 | 47.89 | 45.67 | 46.87 | 777,576 | +0.02(+0.04%) |
Sep 17, 2015 | 45.12 | 46.86 | 44.49 | 46.85 | 306,638 | +1.52(+3.35%) |
Sep 16, 2015 | 45.08 | 45.98 | 43.58 | 45.33 | 201,902 | +0.38(+0.85%) |
Sep 15, 2015 | 45.66 | 46.57 | 44.53 | 44.95 | 111,989 | -0.66(-1.45%) |
Sep 14, 2015 | 45.99 | 47.59 | 45.32 | 45.61 | 163,576 | -0.45(-0.98%) |
Sep 11, 2015 | 43.69 | 46.21 | 43.13 | 46.06 | 420,277 | +2.03(+4.61%) |
Sep 10, 2015 | 43.40 | 44.20 | 41.19 | 44.03 | 926,327 | -1.08(-2.39%) |
Sep 09, 2015 | 46.21 | 46.89 | 43.81 | 45.11 | 375,962 | -0.92(-2.00%) |
Sep 08, 2015 | 41.14 | 46.81 | 40.67 | 46.03 | 269,553 | +5.37(+13.21%) |
Sep 04, 2015 | 39.36 | 40.66 | 40.66 | 40.66 | 121,100 | +0.62(+1.55%) |
Sep 03, 2015 | 43.71 | 43.71 | 39.84 | 40.04 | 232,019 | -3.49(-8.02%) |
Sep 02, 2015 | 44.64 | 44.64 | 42.50 | 43.53 | 219,684 | -0.54(-1.23%) |
Sep 01, 2015 | 42.77 | 44.72 | 41.64 | 44.07 | 226,692 | +0.46(+1.05%) |
Aug 31, 2015 | 45.52 | 45.79 | 43.52 | 43.61 | 139,834 | -2.01(-4.41%) |
Aug 28, 2015 | 44.01 | 45.79 | 43.64 | 45.62 | 87,307 | +1.31(+2.96%) |
Aug 27, 2015 | 45.19 | 46.88 | 43.64 | 44.31 | 155,918 | -0.32(-0.72%) |
Aug 26, 2015 | 44.04 | 44.89 | 41.84 | 44.63 | 164,371 | +1.62(+3.77%) |
Aug 25, 2015 | 42.65 | 44.05 | 42.01 | 43.01 | 285,055 | +1.76(+4.27%) |
Aug 24, 2015 | 39.97 | 43.70 | 36.96 | 41.25 | 213,268 | -1.52(-3.55%) |
Aug 21, 2015 | 40.60 | 44.47 | 39.62 | 42.77 | 442,224 | +1.55(+3.76%) |
Aug 20, 2015 | 43.80 | 44.71 | 41.01 | 41.22 | 248,563 | -2.98(-6.74%) |
Aug 19, 2015 | 46.12 | 46.12 | 43.36 | 44.20 | 233,427 | -2.20(-4.74%) |
Aug 18, 2015 | 48.36 | 48.90 | 46.32 | 46.40 | 251,292 | -2.27(-4.66%) |
Aug 17, 2015 | 46.00 | 50.90 | 46.00 | 48.67 | 517,984 | +3.17(+6.97%) |
Aug 14, 2015 | 50.59 | 51.00 | 43.88 | 45.50 | 755,955 | -5.19(-10.24%) |
Aug 13, 2015 | 54.11 | 54.11 | 50.24 | 50.69 | 190,283 | -3.13(-5.82%) |
Aug 12, 2015 | 54.11 | 54.32 | 50.44 | 53.82 | 270,950 | -1.00(-1.82%) |
Aug 11, 2015 | 54.50 | 55.99 | 54.37 | 54.82 | 284,060 | -0.60(-1.08%) |
Aug 10, 2015 | 55.87 | 56.95 | 54.78 | 55.42 | 356,008 | -0.34(-0.61%) |
Aug 07, 2015 | 57.68 | 58.62 | 54.46 | 55.76 | 595,109 | -2.38(-4.09%) |
Aug 06, 2015 | 57.00 | 58.89 | 56.36 | 58.14 | 456,293 | +0.64(+1.11%) |
Aug 05, 2015 | 59.00 | 61.98 | 52.52 | 57.50 | 1,836,188 | -6.99(-10.84%) |
Aug 04, 2015 | 63.03 | 65.99 | 62.00 | 64.49 | 605,740 | +1.79(+2.85%) |
Aug 03, 2015 | 61.66 | 63.34 | 61.62 | 62.70 | 268,426 | +1.26(+2.05%) |
Jul 31, 2015 | 62.87 | 64.00 | 61.36 | 61.44 | 316,625 | -1.01(-1.62%) |
Jul 30, 2015 | 60.82 | 63.66 | 60.82 | 62.45 | 272,639 | +1.63(+2.68%) |
Jul 29, 2015 | 60.52 | 61.75 | 57.73 | 60.82 | 639,270 | +0.50(+0.83%) |
Jul 28, 2015 | 62.50 | 64.00 | 59.72 | 60.32 | 235,469 | -1.64(-2.65%) |
Jul 27, 2015 | 64.35 | 64.35 | 59.00 | 61.96 | 499,650 | -2.97(-4.57%) |
Jul 24, 2015 | 69.92 | 70.00 | 63.25 | 64.93 | 390,688 | -4.84(-6.94%) |
Jul 23, 2015 | 69.79 | 71.75 | 69.00 | 69.77 | 503,144 | +2.62(+3.90%) |
Jul 22, 2015 | 62.59 | 67.50 | 62.36 | 67.15 | 231,621 | +3.75(+5.91%) |
Jul 21, 2015 | 63.40 | 63.98 | 61.44 | 63.40 | 59,342 | -0.08(-0.13%) |
Jul 20, 2015 | 63.00 | 64.41 | 61.79 | 63.48 | 174,139 | +1.04(+1.67%) |
Jul 17, 2015 | 62.84 | 63.50 | 61.25 | 62.44 | 180,040 | -0.22(-0.35%) |
Jul 16, 2015 | 59.75 | 64.49 | 59.75 | 62.66 | 291,950 | +3.07(+5.15%) |
Jul 15, 2015 | 61.24 | 62.20 | 59.24 | 59.59 | 162,939 | -1.37(-2.25%) |
Jul 14, 2015 | 61.78 | 61.78 | 59.85 | 60.96 | 125,037 | -0.03(-0.05%) |
Jul 13, 2015 | 61.35 | 62.60 | 60.36 | 60.99 | 128,827 | +0.19(+0.31%) |
Jul 10, 2015 | 60.25 | 61.50 | 59.84 | 60.80 | 101,054 | +1.43(+2.41%) |
Jul 09, 2015 | 59.74 | 60.91 | 58.27 | 59.37 | 144,272 | +0.45(+0.76%) |
Jul 08, 2015 | 61.21 | 61.52 | 58.01 | 58.92 | 192,448 | -3.08(-4.97%) |
Jul 07, 2015 | 60.87 | 62.73 | 59.62 | 62.00 | 138,574 | +1.08(+1.77%) |
Jul 06, 2015 | 59.00 | 61.03 | 58.65 | 60.92 | 123,531 | +1.48(+2.49%) |
Jul 02, 2015 | 59.78 | 59.44 | 59.44 | 59.44 | 68,200 | -0.32(-0.54%) |