Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 50.23 | 50.79 | 49.03 | 49.99 | 921,455 | +0.70(+1.42%) |
Sep 29, 2015 | 48.19 | 50.03 | 47.71 | 49.29 | 723,878 | +1.62(+3.40%) |
Sep 28, 2015 | 49.44 | 49.67 | 47.39 | 47.67 | 1,050,294 | -2.45(-4.89%) |
Sep 25, 2015 | 51.90 | 52.31 | 49.04 | 50.12 | 732,874 | -0.78(-1.54%) |
Sep 24, 2015 | 49.46 | 51.05 | 49.13 | 50.90 | 1,127,024 | +1.02(+2.04%) |
Sep 23, 2015 | 50.65 | 51.48 | 49.23 | 49.88 | 638,954 | -0.50(-0.99%) |
Sep 22, 2015 | 51.62 | 52.89 | 50.32 | 50.38 | 1,045,592 | -1.97(-3.76%) |
Sep 21, 2015 | 53.14 | 53.52 | 51.15 | 52.35 | 1,104,488 | +0.15(+0.29%) |
Sep 18, 2015 | 54.22 | 54.60 | 51.86 | 52.20 | 1,575,500 | -3.31(-5.96%) |
Sep 17, 2015 | 57.51 | 58.03 | 55.30 | 55.51 | 949,709 | -1.44(-2.53%) |
Sep 16, 2015 | 54.63 | 57.28 | 54.04 | 56.95 | 1,441,527 | +3.03(+5.61%) |
Sep 15, 2015 | 53.81 | 54.65 | 53.07 | 53.93 | 774,357 | +0.58(+1.10%) |
Sep 14, 2015 | 53.72 | 53.67 | 51.77 | 53.34 | 759,644 | -0.33(-0.61%) |
Sep 11, 2015 | 52.66 | 53.82 | 51.37 | 53.67 | 808,873 | +0.18(+0.33%) |
Sep 10, 2015 | 53.01 | 54.83 | 51.61 | 53.49 | 910,883 | +0.93(+1.78%) |
Sep 09, 2015 | 54.91 | 55.44 | 52.23 | 52.56 | 889,217 | -1.83(-3.36%) |
Sep 08, 2015 | 52.08 | 54.54 | 51.43 | 54.39 | 944,388 | +2.36(+4.53%) |
Sep 04, 2015 | 51.65 | 52.03 | 52.03 | 52.03 | 488,993 | -0.46(-0.88%) |
Sep 03, 2015 | 53.22 | 54.32 | 52.10 | 52.49 | 930,785 | -0.05(-0.09%) |
Sep 02, 2015 | 52.41 | 52.71 | 49.68 | 52.54 | 770,179 | +1.31(+2.56%) |
Sep 01, 2015 | 51.44 | 52.89 | 50.51 | 51.23 | 1,088,842 | -1.74(-3.29%) |
Aug 31, 2015 | 51.01 | 53.58 | 49.76 | 52.98 | 1,193,249 | +1.17(+2.26%) |
Aug 28, 2015 | 48.11 | 52.36 | 48.11 | 51.81 | 1,368,227 | +2.95(+6.04%) |
Aug 27, 2015 | 47.20 | 49.89 | 47.10 | 48.85 | 1,296,767 | +2.47(+5.33%) |
Aug 26, 2015 | 44.84 | 46.43 | 43.81 | 46.38 | 869,567 | +2.30(+5.22%) |
Aug 25, 2015 | 45.84 | 45.84 | 43.47 | 44.08 | 884,039 | +0.27(+0.62%) |
Aug 24, 2015 | 44.25 | 46.62 | 42.60 | 43.81 | 1,618,434 | -2.84(-6.08%) |
Aug 21, 2015 | 48.13 | 49.32 | 46.60 | 46.65 | 1,424,089 | -1.90(-3.90%) |
Aug 20, 2015 | 50.63 | 51.08 | 48.49 | 48.54 | 1,192,481 | -2.06(-4.06%) |
Aug 19, 2015 | 52.48 | 53.64 | 49.99 | 50.60 | 1,024,329 | -2.16(-4.09%) |
Aug 18, 2015 | 51.99 | 53.42 | 51.99 | 52.76 | 809,088 | -0.17(-0.32%) |
Aug 17, 2015 | 53.18 | 53.72 | 51.53 | 52.93 | 829,755 | +0.32(+0.61%) |
Aug 14, 2015 | 52.14 | 53.09 | 51.49 | 52.61 | 1,018,535 | +0.56(+1.07%) |
Aug 13, 2015 | 51.49 | 52.52 | 50.72 | 52.05 | 1,368,610 | -0.11(-0.22%) |
Aug 12, 2015 | 50.76 | 52.59 | 50.20 | 52.16 | 1,403,197 | +0.91(+1.77%) |
Aug 11, 2015 | 48.43 | 51.61 | 48.18 | 51.26 | 2,185,663 | +2.06(+4.20%) |
Aug 10, 2015 | 43.38 | 49.49 | 41.37 | 49.19 | 2,744,159 | +5.00(+11.31%) |
Aug 07, 2015 | 44.63 | 46.62 | 43.75 | 44.20 | 2,191,011 | -0.92(-2.05%) |
Aug 06, 2015 | 42.74 | 45.54 | 41.98 | 45.12 | 1,427,127 | +1.82(+4.20%) |
Aug 05, 2015 | 44.29 | 45.55 | 43.08 | 43.30 | 1,260,851 | -0.57(-1.29%) |
Aug 04, 2015 | 43.97 | 44.70 | 43.01 | 43.87 | 962,915 | +0.30(+0.69%) |
Aug 03, 2015 | 44.03 | 44.94 | 42.97 | 43.56 | 1,473,352 | -0.71(-1.60%) |
Jul 31, 2015 | 44.72 | 45.61 | 43.86 | 44.27 | 1,436,712 | -0.67(-1.49%) |
Jul 30, 2015 | 43.35 | 45.72 | 43.25 | 44.94 | 1,388,768 | +1.06(+2.41%) |
Jul 29, 2015 | 41.81 | 44.20 | 41.62 | 43.89 | 1,474,443 | +1.80(+4.28%) |
Jul 28, 2015 | 39.99 | 42.71 | 39.29 | 42.08 | 1,668,991 | +2.32(+5.83%) |
Jul 27, 2015 | 39.97 | 40.88 | 38.98 | 39.76 | 1,383,150 | -0.61(-1.52%) |
Jul 24, 2015 | 41.07 | 41.08 | 39.82 | 40.38 | 1,308,479 | -0.71(-1.72%) |
Jul 23, 2015 | 40.32 | 41.19 | 38.82 | 41.08 | 1,479,383 | +0.69(+1.70%) |
Jul 22, 2015 | 41.02 | 41.61 | 39.99 | 40.40 | 1,023,291 | -0.89(-2.15%) |
Jul 21, 2015 | 41.87 | 42.94 | 41.03 | 41.28 | 1,485,605 | -0.58(-1.40%) |
Jul 20, 2015 | 43.40 | 43.71 | 41.25 | 41.87 | 1,599,875 | -1.54(-3.54%) |
Jul 17, 2015 | 46.20 | 46.64 | 43.34 | 43.40 | 1,674,312 | -2.89(-6.25%) |
Jul 16, 2015 | 46.44 | 47.01 | 45.68 | 46.30 | 1,063,016 | +0.37(+0.80%) |
Jul 15, 2015 | 47.70 | 49.03 | 45.71 | 45.93 | 969,013 | -2.11(-4.40%) |
Jul 14, 2015 | 46.70 | 48.52 | 46.15 | 48.04 | 899,594 | +0.88(+1.86%) |
Jul 13, 2015 | 46.01 | 47.21 | 45.52 | 47.17 | 1,046,616 | +0.61(+1.32%) |
Jul 10, 2015 | 47.53 | 47.95 | 46.12 | 46.55 | 789,307 | -0.33(-0.70%) |
Jul 09, 2015 | 47.50 | 48.21 | 46.72 | 46.88 | 1,663,493 | +0.04(+0.08%) |
Jul 08, 2015 | 46.90 | 47.61 | 46.32 | 46.85 | 1,270,218 | -0.91(-1.92%) |
Jul 07, 2015 | 45.85 | 47.86 | 44.50 | 47.76 | 1,474,638 | +1.81(+3.93%) |
Jul 06, 2015 | 47.47 | 47.52 | 45.71 | 45.95 | 1,483,392 | -2.14(-4.44%) |
Jul 02, 2015 | 48.72 | 48.09 | 48.09 | 48.09 | 799,294 | -0.34(-0.70%) |