Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.95 | 58.35 | 56.41 | 57.79 | 2,187,301 | +2.16(+3.88%) |
Sep 29, 2015 | 54.80 | 58.06 | 53.76 | 55.63 | 2,773,972 | +0.59(+1.07%) |
Sep 28, 2015 | 57.66 | 58.42 | 54.67 | 55.04 | 3,596,195 | -3.32(-5.69%) |
Sep 25, 2015 | 64.80 | 65.40 | 58.23 | 58.36 | 3,898,511 | -5.54(-8.67%) |
Sep 24, 2015 | 61.62 | 64.07 | 60.15 | 63.90 | 3,750,381 | +1.31(+2.09%) |
Sep 23, 2015 | 66.92 | 67.99 | 62.25 | 62.59 | 2,989,980 | -4.21(-6.30%) |
Sep 22, 2015 | 65.00 | 68.43 | 64.06 | 66.80 | 3,757,015 | -0.14(-0.21%) |
Sep 21, 2015 | 70.10 | 70.50 | 65.81 | 66.94 | 3,949,672 | -4.52(-6.33%) |
Sep 18, 2015 | 72.76 | 72.76 | 69.81 | 71.46 | 3,081,165 | -2.22(-3.01%) |
Sep 17, 2015 | 70.23 | 75.53 | 70.17 | 73.68 | 4,704,094 | +2.86(+4.04%) |
Sep 16, 2015 | 71.67 | 72.94 | 68.85 | 70.82 | 4,632,662 | -0.54(-0.76%) |
Sep 15, 2015 | 67.88 | 71.98 | 66.84 | 71.36 | 4,353,271 | +4.53(+6.78%) |
Sep 14, 2015 | 64.80 | 69.70 | 64.76 | 66.83 | 4,413,297 | +2.42(+3.76%) |
Sep 11, 2015 | 68.88 | 70.00 | 63.55 | 64.41 | 5,422,778 | -5.78(-8.23%) |
Sep 10, 2015 | 69.01 | 71.63 | 68.05 | 70.19 | 2,528,600 | +1.72(+2.51%) |
Sep 09, 2015 | 73.74 | 74.21 | 67.86 | 68.47 | 3,030,814 | -4.40(-6.04%) |
Sep 08, 2015 | 74.54 | 75.47 | 71.11 | 72.87 | 3,128,690 | -0.37(-0.51%) |
Sep 04, 2015 | 70.20 | 73.24 | 73.24 | 73.24 | 4,687,400 | +0.09(+0.12%) |
Sep 03, 2015 | 80.11 | 80.42 | 73.06 | 73.15 | 4,878,470 | -8.83(-10.77%) |
Sep 02, 2015 | 82.60 | 83.25 | 75.01 | 81.98 | 10,770,354 | -7.63(-8.51%) |
Sep 01, 2015 | 90.78 | 93.48 | 88.17 | 89.61 | 5,770,678 | -6.02(-6.30%) |
Aug 31, 2015 | 96.99 | 99.35 | 93.67 | 95.63 | 3,618,487 | -0.68(-0.71%) |
Aug 28, 2015 | 89.95 | 96.88 | 89.75 | 96.31 | 3,248,322 | +5.49(+6.04%) |
Aug 27, 2015 | 93.41 | 94.40 | 89.25 | 90.82 | 3,326,440 | +1.36(+1.52%) |
Aug 26, 2015 | 89.50 | 90.97 | 83.81 | 89.46 | 2,881,288 | +2.46(+2.83%) |
Aug 25, 2015 | 94.90 | 95.00 | 86.50 | 87.00 | 2,914,433 | -0.58(-0.66%) |
Aug 24, 2015 | 75.00 | 94.00 | 71.02 | 87.58 | 5,416,627 | -2.18(-2.43%) |
Aug 21, 2015 | 93.00 | 97.04 | 86.28 | 89.76 | 8,367,720 | -7.28(-7.50%) |
Aug 20, 2015 | 102.02 | 104.00 | 96.66 | 97.04 | 3,096,792 | -7.60(-7.26%) |
Aug 19, 2015 | 103.81 | 106.13 | 100.63 | 104.64 | 2,026,836 | -0.68(-0.65%) |
Aug 18, 2015 | 107.66 | 108.97 | 104.95 | 105.32 | 1,500,003 | -3.40(-3.13%) |
Aug 17, 2015 | 107.66 | 109.71 | 106.56 | 108.72 | 1,287,407 | +0.10(+0.09%) |
Aug 14, 2015 | 109.51 | 110.75 | 107.07 | 108.62 | 1,444,011 | -0.54(-0.49%) |
Aug 13, 2015 | 111.50 | 111.70 | 108.17 | 109.16 | 1,729,286 | -0.89(-0.81%) |
Aug 12, 2015 | 110.00 | 112.30 | 104.26 | 110.05 | 3,850,050 | -2.89(-2.56%) |
Aug 11, 2015 | 117.27 | 118.80 | 110.50 | 112.94 | 2,900,510 | -5.27(-4.46%) |
Aug 10, 2015 | 116.25 | 119.99 | 114.50 | 118.21 | 2,720,498 | +3.23(+2.81%) |
Aug 07, 2015 | 113.83 | 114.99 | 111.29 | 114.98 | 1,763,168 | +1.70(+1.50%) |
Aug 06, 2015 | 114.46 | 115.97 | 110.51 | 113.28 | 1,696,532 | -1.77(-1.54%) |
Aug 05, 2015 | 115.89 | 116.73 | 114.05 | 115.05 | 1,799,254 | +0.40(+0.35%) |
Aug 04, 2015 | 112.30 | 115.20 | 110.17 | 114.65 | 2,342,459 | +1.55(+1.37%) |
Aug 03, 2015 | 116.00 | 117.70 | 112.45 | 113.10 | 2,675,476 | -2.77(-2.39%) |
Jul 31, 2015 | 116.63 | 119.64 | 114.84 | 115.87 | 2,894,326 | +0.07(+0.06%) |
Jul 30, 2015 | 117.01 | 117.23 | 114.50 | 115.80 | 2,561,084 | -1.92(-1.63%) |
Jul 29, 2015 | 119.96 | 120.46 | 115.50 | 117.72 | 3,507,844 | -1.54(-1.29%) |
Jul 28, 2015 | 122.00 | 123.57 | 117.12 | 119.26 | 3,898,861 | -0.19(-0.16%) |
Jul 27, 2015 | 120.00 | 122.39 | 114.17 | 119.45 | 4,368,083 | -4.78(-3.85%) |
Jul 24, 2015 | 126.23 | 128.50 | 123.01 | 124.23 | 4,085,185 | +1.24(+1.01%) |
Jul 23, 2015 | 124.72 | 129.19 | 122.22 | 122.99 | 5,373,532 | +0.49(+0.40%) |
Jul 22, 2015 | 118.64 | 123.99 | 115.25 | 122.50 | 4,113,698 | +4.32(+3.66%) |
Jul 21, 2015 | 119.24 | 119.86 | 115.10 | 118.18 | 3,336,490 | +0.46(+0.39%) |
Jul 20, 2015 | 112.50 | 119.80 | 112.40 | 117.72 | 4,100,415 | +6.60(+5.94%) |
Jul 17, 2015 | 108.38 | 111.20 | 107.52 | 111.12 | 2,082,777 | +2.95(+2.73%) |
Jul 16, 2015 | 108.11 | 109.30 | 106.22 | 108.17 | 1,930,002 | +1.96(+1.85%) |
Jul 15, 2015 | 108.90 | 111.50 | 105.06 | 106.21 | 5,496,916 | -1.27(-1.18%) |
Jul 14, 2015 | 101.00 | 107.49 | 99.69 | 107.48 | 3,869,178 | +8.33(+8.40%) |
Jul 13, 2015 | 100.49 | 101.00 | 97.82 | 99.15 | 1,979,520 | -0.46(-0.46%) |
Jul 10, 2015 | 98.39 | 99.73 | 97.02 | 99.61 | 1,739,240 | +2.86(+2.96%) |
Jul 09, 2015 | 99.46 | 99.90 | 96.66 | 96.75 | 2,148,518 | -0.70(-0.72%) |
Jul 08, 2015 | 99.00 | 99.99 | 96.06 | 97.45 | 2,679,498 | -3.41(-3.38%) |
Jul 07, 2015 | 102.84 | 102.84 | 96.42 | 100.86 | 3,209,309 | -1.05(-1.03%) |
Jul 06, 2015 | 98.66 | 102.90 | 98.13 | 101.91 | 1,987,716 | +0.70(+0.69%) |
Jul 02, 2015 | 103.05 | 101.21 | 101.21 | 101.21 | 2,387,000 | -0.67(-0.66%) |