Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 51.90 | 55.90 | 51.70 | 55.90 | 41,524 | +5.00(+9.82%) |
Sep 29, 2015 | 49.40 | 51.35 | 48.20 | 50.90 | 15,644 | +1.70(+3.46%) |
Sep 28, 2015 | 47.20 | 50.00 | 46.50 | 49.20 | 14,142 | +1.30(+2.71%) |
Sep 25, 2015 | 49.60 | 49.60 | 47.10 | 47.90 | 12,343 | -0.90(-1.84%) |
Sep 24, 2015 | 47.70 | 49.30 | 46.80 | 48.80 | 18,798 | +0.80(+1.67%) |
Sep 23, 2015 | 48.90 | 49.10 | 47.00 | 48.00 | 17,406 | -0.50(-1.03%) |
Sep 22, 2015 | 50.30 | 50.30 | 47.60 | 48.50 | 29,170 | -2.70(-5.27%) |
Sep 21, 2015 | 52.00 | 52.60 | 50.00 | 51.20 | 23,793 | -0.30(-0.58%) |
Sep 18, 2015 | 51.30 | 53.10 | 50.50 | 51.50 | 20,666 | -1.20(-2.28%) |
Sep 17, 2015 | 51.60 | 52.90 | 50.60 | 52.70 | 17,775 | +0.40(+0.76%) |
Sep 16, 2015 | 49.50 | 52.30 | 49.20 | 52.30 | 20,422 | +3.10(+6.30%) |
Sep 15, 2015 | 47.20 | 49.70 | 47.18 | 49.20 | 18,205 | +1.40(+2.93%) |
Sep 14, 2015 | 49.10 | 49.40 | 47.20 | 47.80 | 32,051 | -1.10(-2.25%) |
Sep 11, 2015 | 47.30 | 49.10 | 46.60 | 48.90 | 20,457 | +1.40(+2.95%) |
Sep 10, 2015 | 47.90 | 48.80 | 46.90 | 47.50 | 36,782 | -0.60(-1.25%) |
Sep 09, 2015 | 49.80 | 50.20 | 47.80 | 48.10 | 23,169 | -0.60(-1.23%) |
Sep 08, 2015 | 51.10 | 51.10 | 48.10 | 48.70 | 31,029 | -0.20(-0.41%) |
Sep 04, 2015 | 48.00 | 48.90 | 48.90 | 48.90 | 15,790 | +0.00(+0.00%) |
Sep 03, 2015 | 49.70 | 49.70 | 48.40 | 48.90 | 30,759 | -0.40(-0.81%) |
Sep 02, 2015 | 49.50 | 49.80 | 47.60 | 49.30 | 41,793 | +0.00(+0.00%) |
Sep 01, 2015 | 49.20 | 49.75 | 48.80 | 49.30 | 23,671 | -1.60(-3.14%) |
Aug 31, 2015 | 51.90 | 52.30 | 50.20 | 50.90 | 20,940 | -1.70(-3.23%) |
Aug 28, 2015 | 53.60 | 55.70 | 52.50 | 52.60 | 22,152 | -2.20(-4.01%) |
Aug 27, 2015 | 56.00 | 58.00 | 54.20 | 54.80 | 44,341 | +1.70(+3.20%) |
Aug 26, 2015 | 53.80 | 55.40 | 51.70 | 53.10 | 46,757 | +1.10(+2.12%) |
Aug 25, 2015 | 54.70 | 58.50 | 51.85 | 52.00 | 72,395 | +2.10(+4.21%) |
Aug 24, 2015 | 47.60 | 52.00 | 43.80 | 49.90 | 74,646 | -2.60(-4.95%) |
Aug 21, 2015 | 54.90 | 58.50 | 52.00 | 52.50 | 61,449 | -1.80(-3.31%) |
Aug 20, 2015 | 60.80 | 62.70 | 54.20 | 54.30 | 99,248 | -7.30(-11.85%) |
Aug 19, 2015 | 65.30 | 66.20 | 60.00 | 61.60 | 77,781 | -4.10(-6.24%) |
Aug 18, 2015 | 65.10 | 66.10 | 63.80 | 65.70 | 17,009 | +0.20(+0.31%) |
Aug 17, 2015 | 67.50 | 67.90 | 65.50 | 65.50 | 17,650 | -2.50(-3.68%) |
Aug 14, 2015 | 66.70 | 68.10 | 66.70 | 68.00 | 10,408 | +1.90(+2.87%) |
Aug 13, 2015 | 66.40 | 69.00 | 66.00 | 66.10 | 15,267 | +0.10(+0.15%) |
Aug 12, 2015 | 67.60 | 67.70 | 65.80 | 66.00 | 34,554 | -1.80(-2.65%) |
Aug 11, 2015 | 72.30 | 72.77 | 67.50 | 67.80 | 26,746 | -5.80(-7.88%) |
Aug 10, 2015 | 71.60 | 74.00 | 70.80 | 73.60 | 22,554 | +2.80(+3.95%) |
Aug 07, 2015 | 70.90 | 72.50 | 70.00 | 70.80 | 42,654 | +0.80(+1.14%) |
Aug 06, 2015 | 67.00 | 70.00 | 65.50 | 70.00 | 64,825 | +2.90(+4.32%) |
Aug 05, 2015 | 67.70 | 70.10 | 66.90 | 67.10 | 34,266 | -0.50(-0.74%) |
Aug 04, 2015 | 66.00 | 68.90 | 66.00 | 67.60 | 24,651 | +1.90(+2.89%) |
Aug 03, 2015 | 67.00 | 68.20 | 65.40 | 65.70 | 23,820 | -2.50(-3.67%) |
Jul 31, 2015 | 69.30 | 70.05 | 67.50 | 68.20 | 23,890 | -1.50(-2.15%) |
Jul 30, 2015 | 70.00 | 70.15 | 68.20 | 69.70 | 28,049 | -0.80(-1.13%) |
Jul 29, 2015 | 69.40 | 71.00 | 68.90 | 70.50 | 29,530 | +1.50(+2.17%) |
Jul 28, 2015 | 68.60 | 70.20 | 67.10 | 69.00 | 46,303 | +0.80(+1.17%) |
Jul 27, 2015 | 68.50 | 69.90 | 67.40 | 68.20 | 63,250 | -5.20(-7.08%) |
Jul 24, 2015 | 75.30 | 75.30 | 71.60 | 73.40 | 34,108 | -2.70(-3.55%) |
Jul 23, 2015 | 73.00 | 76.70 | 73.00 | 76.10 | 36,297 | +4.00(+5.55%) |
Jul 22, 2015 | 72.00 | 72.85 | 70.00 | 72.10 | 38,631 | +0.10(+0.14%) |
Jul 21, 2015 | 71.60 | 73.10 | 70.20 | 72.00 | 50,296 | +0.10(+0.14%) |
Jul 20, 2015 | 73.40 | 73.40 | 70.70 | 71.90 | 35,396 | -0.80(-1.10%) |
Jul 17, 2015 | 76.80 | 76.80 | 71.50 | 72.70 | 41,471 | -1.00(-1.36%) |
Jul 16, 2015 | 73.50 | 75.40 | 72.70 | 73.70 | 54,596 | +0.40(+0.55%) |
Jul 15, 2015 | 75.80 | 76.10 | 72.00 | 73.30 | 41,166 | -3.00(-3.93%) |
Jul 14, 2015 | 75.80 | 77.00 | 75.30 | 76.30 | 23,085 | +0.00(+0.00%) |
Jul 13, 2015 | 74.60 | 76.30 | 73.50 | 76.30 | 26,252 | +2.30(+3.11%) |
Jul 10, 2015 | 77.70 | 77.70 | 73.30 | 74.00 | 45,087 | -0.90(-1.20%) |
Jul 09, 2015 | 74.20 | 79.50 | 74.20 | 74.90 | 55,076 | +5.30(+7.61%) |
Jul 08, 2015 | 61.60 | 70.60 | 59.60 | 69.60 | 78,291 | +0.00(+0.00%) |
Jul 07, 2015 | 70.50 | 70.80 | 62.80 | 69.60 | 183,258 | -2.30(-3.20%) |
Jul 06, 2015 | 81.20 | 81.25 | 70.00 | 71.90 | 145,779 | -12.00(-14.30%) |
Jul 02, 2015 | 82.20 | 83.90 | 83.90 | 83.90 | 45,420 | +1.40(+1.70%) |