Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2015 | 60.16 | 60.16 | 60.16 | 84 | -0.85(-1.39%) | |
Sep 28, 2015 | 61.00 | 61.01 | 61.00 | 61.01 | 1,954 | -1.16(-1.87%) |
Sep 25, 2015 | 61.90 | 62.17 | 61.90 | 62.17 | 13,575 | -0.14(-0.22%) |
Sep 24, 2015 | 61.98 | 62.31 | 61.77 | 62.31 | 2,077 | +0.98(+1.60%) |
Sep 23, 2015 | 61.68 | 61.68 | 61.19 | 61.33 | 38,158 | -0.57(-0.92%) |
Sep 22, 2015 | 61.98 | 62.25 | 61.33 | 61.90 | 1,437 | -0.57(-0.91%) |
Sep 21, 2015 | 63.00 | 63.00 | 62.47 | 62.47 | 12,174 | +0.85(+1.38%) |
Sep 18, 2015 | 61.44 | 61.62 | 61.44 | 61.62 | 7,249 | -1.72(-2.72%) |
Sep 17, 2015 | 62.39 | 63.58 | 62.39 | 63.34 | 6,114 | +1.87(+3.04%) |
Sep 16, 2015 | 61.25 | 61.47 | 61.23 | 61.47 | 14,063 | +0.27(+0.44%) |
Sep 15, 2015 | 61.23 | 61.23 | 60.92 | 61.20 | 9,689 | -0.14(-0.23%) |
Sep 14, 2015 | 60.90 | 61.34 | 60.90 | 61.34 | 13,227 | +0.56(+0.92%) |
Sep 10, 2015 | 60.78 | 60.78 | 60.78 | 550 | -0.46(-0.75%) | |
Sep 09, 2015 | 61.25 | 61.25 | 61.24 | 61.24 | 14,863 | +0.02(+0.03%) |
Sep 08, 2015 | 61.18 | 61.24 | 60.98 | 61.22 | 4,299 | +1.36(+2.27%) |
Sep 04, 2015 | 59.86 | 59.86 | 59.86 | 0 | +2.41(+4.19%) | |
Sep 03, 2015 | 57.55 | 57.67 | 57.45 | 57.45 | 6,855 | +0.28(+0.49%) |
Sep 02, 2015 | 56.38 | 57.17 | 56.38 | 57.17 | 917 | +2.34(+4.27%) |
Sep 01, 2015 | 55.22 | 55.22 | 54.83 | 54.83 | 745 | -0.81(-1.46%) |
Aug 31, 2015 | 56.30 | 56.30 | 55.64 | 55.64 | 429 | -1.49(-2.61%) |
Aug 28, 2015 | 57.26 | 57.29 | 57.13 | 57.13 | 924 | +2.04(+3.70%) |
Aug 27, 2015 | 55.01 | 55.09 | 55.01 | 55.09 | 420 | +2.15(+4.06%) |
Aug 26, 2015 | 52.89 | 52.94 | 52.39 | 52.94 | 2,279 | +0.90(+1.73%) |
Aug 25, 2015 | 53.06 | 53.07 | 51.53 | 52.04 | 8,669 | +3.93(+8.17%) |
Aug 24, 2015 | 47.83 | 48.24 | 47.83 | 48.11 | 2,945 | +0.18(+0.38%) |
Aug 21, 2015 | 47.93 | 47.93 | 47.93 | 47.93 | 673 | -1.89(-3.79%) |
Aug 20, 2015 | 49.84 | 49.84 | 49.82 | 49.82 | 451 | -2.85(-5.41%) |
Aug 19, 2015 | 52.67 | 52.67 | 52.67 | 52.67 | 504 | -0.87(-1.62%) |
Aug 18, 2015 | 53.67 | 53.67 | 53.38 | 53.54 | 912 | -0.76(-1.40%) |
Aug 17, 2015 | 53.44 | 54.30 | 53.44 | 54.30 | 1,351 | -0.25(-0.46%) |
Aug 12, 2015 | 54.55 | 54.55 | 54.55 | 94 | -0.17(-0.31%) | |
Aug 10, 2015 | 54.72 | 54.72 | 54.72 | 135 | +1.18(+2.20%) | |
Aug 06, 2015 | 53.54 | 53.54 | 53.54 | 270 | -1.10(-2.01%) | |
Aug 05, 2015 | 54.64 | 54.64 | 54.64 | 54.64 | 1,715 | +0.26(+0.48%) |
Aug 04, 2015 | 54.41 | 54.41 | 54.38 | 54.38 | 1,508 | -1.65(-2.94%) |
Aug 03, 2015 | 56.03 | 56.03 | 56.03 | 56.03 | 4,023 | -0.73(-1.29%) |
Jul 31, 2015 | 56.40 | 56.80 | 56.30 | 56.76 | 3,048 | +2.42(+4.46%) |
Jul 30, 2015 | 54.11 | 54.34 | 54.11 | 54.34 | 822 | +0.05(+0.10%) |
Jul 28, 2015 | 54.28 | 54.28 | 54.28 | 9 | +0.28(+0.52%) | |
Jul 27, 2015 | 52.87 | 54.00 | 52.85 | 54.00 | 1,135 | -1.29(-2.33%) |
Jul 24, 2015 | 55.02 | 55.30 | 55.02 | 55.29 | 1,002 | +1.31(+2.43%) |
Jul 23, 2015 | 54.42 | 54.42 | 53.98 | 53.98 | 526 | +0.26(+0.48%) |
Jul 22, 2015 | 53.71 | 53.72 | 53.71 | 53.72 | 690 | -3.68(-6.41%) |
Jul 21, 2015 | 57.45 | 57.45 | 56.93 | 57.40 | 1,812 | -0.30(-0.52%) |
Jul 20, 2015 | 57.70 | 57.70 | 57.70 | 57.70 | 709 | +1.50(+2.67%) |
Jul 16, 2015 | 56.20 | 56.20 | 56.20 | 277 | +2.48(+4.62%) | |
Jul 15, 2015 | 54.28 | 54.28 | 53.72 | 53.72 | 1,259 | -1.71(-3.08%) |
Jul 14, 2015 | 55.43 | 55.43 | 54.94 | 55.43 | 1,485 | -0.21(-0.38%) |
Jul 13, 2015 | 55.64 | 55.64 | 55.64 | 55.64 | 198 | +0.91(+1.66%) |
Jul 10, 2015 | 55.09 | 55.09 | 54.73 | 54.73 | 704 | +0.59(+1.09%) |
Jul 09, 2015 | 54.05 | 54.14 | 54.04 | 54.14 | 2,251 | +2.97(+5.80%) |
Jul 08, 2015 | 50.29 | 51.17 | 50.29 | 51.17 | 1,263 | -0.26(-0.51%) |
Jul 07, 2015 | 53.28 | 50.98 | 51.43 | 1,520 | -1.85(-3.47%) | |
Jul 06, 2015 | 53.37 | 53.37 | 53.28 | 53.28 | 1,352 | -1.74(-3.16%) |
Jul 02, 2015 | 55.02 | 55.02 | 55.02 | 0 | -1.48(-2.62%) |