Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.75 | 57.00 | 55.25 | 57.00 | 323 | +0.75(+1.33%) |
Sep 29, 2015 | 56.50 | 57.05 | 55.38 | 56.25 | 476 | -0.75(-1.31%) |
Sep 28, 2015 | 56.75 | 57.49 | 56.25 | 57.00 | 614 | +0.25(+0.44%) |
Sep 25, 2015 | 57.25 | 58.25 | 56.00 | 56.75 | 514 | -0.25(-0.44%) |
Sep 24, 2015 | 57.25 | 58.00 | 57.00 | 57.00 | 97 | -0.75(-1.30%) |
Sep 23, 2015 | 58.50 | 58.50 | 57.00 | 57.75 | 380 | -0.75(-1.28%) |
Sep 22, 2015 | 56.25 | 59.96 | 56.25 | 58.50 | 1,139 | +1.00(+1.74%) |
Sep 21, 2015 | 62.00 | 62.00 | 56.25 | 57.50 | 1,860 | -4.50(-7.26%) |
Sep 18, 2015 | 58.75 | 62.00 | 57.00 | 62.00 | 1,644 | +2.50(+4.20%) |
Sep 17, 2015 | 58.75 | 60.15 | 58.75 | 59.50 | 947 | +1.50(+2.59%) |
Sep 16, 2015 | 58.75 | 60.50 | 57.75 | 58.00 | 5,323 | -0.75(-1.28%) |
Sep 15, 2015 | 58.75 | 58.75 | 58.00 | 58.75 | 742 | +1.75(+3.07%) |
Sep 14, 2015 | 58.00 | 58.75 | 57.00 | 57.00 | 1,501 | +0.50(+0.88%) |
Sep 11, 2015 | 58.75 | 58.75 | 55.50 | 56.50 | 3,622 | +1.00(+1.80%) |
Sep 10, 2015 | 57.25 | 58.75 | 55.00 | 55.50 | 4,705 | -1.25(-2.20%) |
Sep 09, 2015 | 54.25 | 58.50 | 54.25 | 56.75 | 253 | +2.25(+4.13%) |
Sep 08, 2015 | 58.75 | 61.17 | 53.25 | 54.50 | 12,658 | -3.75(-6.44%) |
Sep 04, 2015 | 58.25 | 58.25 | 58.25 | 58.25 | 1,992 | -0.75(-1.27%) |
Sep 03, 2015 | 58.50 | 59.50 | 56.85 | 59.00 | 2,228 | +1.50(+2.61%) |
Sep 02, 2015 | 57.75 | 58.75 | 55.25 | 57.50 | 2,972 | +0.50(+0.88%) |
Sep 01, 2015 | 53.75 | 57.25 | 52.75 | 57.00 | 2,147 | +3.50(+6.54%) |
Aug 31, 2015 | 49.75 | 54.25 | 49.75 | 53.50 | 2,566 | +3.98(+8.05%) |
Aug 28, 2015 | 49.12 | 52.00 | 48.75 | 49.52 | 3,499 | +0.02(+0.03%) |
Aug 27, 2015 | 49.00 | 49.75 | 48.00 | 49.50 | 1,048 | +1.25(+2.59%) |
Aug 26, 2015 | 48.75 | 50.00 | 46.25 | 48.25 | 1,113 | +0.25(+0.52%) |
Aug 25, 2015 | 47.75 | 48.75 | 45.50 | 48.00 | 4,167 | +0.51(+1.08%) |
Aug 24, 2015 | 48.75 | 48.75 | 45.50 | 47.49 | 1,716 | -1.26(-2.59%) |
Aug 21, 2015 | 47.00 | 49.75 | 47.00 | 48.75 | 1,427 | +1.54(+3.26%) |
Aug 20, 2015 | 49.50 | 50.25 | 46.00 | 47.21 | 1,547 | -1.79(-3.65%) |
Aug 19, 2015 | 53.50 | 54.00 | 48.75 | 49.00 | 2,262 | -4.50(-8.42%) |
Aug 18, 2015 | 60.00 | 61.00 | 53.00 | 53.50 | 6,209 | -6.25(-10.46%) |
Aug 17, 2015 | 61.50 | 63.25 | 59.75 | 59.75 | 4,140 | -2.75(-4.40%) |
Aug 14, 2015 | 61.25 | 63.75 | 60.25 | 62.50 | 2,609 | +0.50(+0.81%) |
Aug 13, 2015 | 63.25 | 64.75 | 59.75 | 62.00 | 4,227 | +2.25(+3.77%) |
Aug 12, 2015 | 63.75 | 65.00 | 59.75 | 59.75 | 8,662 | -3.00(-4.78%) |
Aug 11, 2015 | 62.50 | 64.25 | 61.25 | 62.75 | 5,736 | +1.75(+2.87%) |
Aug 10, 2015 | 65.50 | 65.50 | 60.00 | 61.00 | 3,931 | -1.50(-2.40%) |
Aug 07, 2015 | 61.25 | 67.00 | 58.75 | 62.50 | 6,603 | +1.75(+2.88%) |
Aug 06, 2015 | 61.00 | 61.20 | 59.00 | 60.75 | 2,591 | +0.75(+1.26%) |
Aug 05, 2015 | 60.75 | 60.75 | 58.75 | 60.00 | 1,627 | -0.75(-1.24%) |
Aug 04, 2015 | 60.00 | 61.00 | 58.88 | 60.75 | 3,988 | +3.47(+6.05%) |
Aug 03, 2015 | 60.25 | 61.50 | 56.25 | 57.28 | 5,914 | -3.47(-5.70%) |
Jul 31, 2015 | 56.25 | 60.75 | 56.25 | 60.75 | 5,858 | +5.75(+10.45%) |
Jul 30, 2015 | 56.75 | 61.47 | 52.25 | 55.00 | 19,829 | +0.00(+0.00%) |
Jul 29, 2015 | 50.25 | 55.00 | 49.75 | 55.00 | 12,393 | +6.75(+13.99%) |
Jul 28, 2015 | 47.50 | 49.75 | 47.25 | 48.25 | 6,356 | +2.46(+5.37%) |
Jul 27, 2015 | 43.50 | 47.22 | 43.50 | 45.79 | 4,255 | +0.29(+0.64%) |
Jul 24, 2015 | 45.25 | 47.50 | 45.00 | 45.50 | 6,463 | +1.25(+2.82%) |
Jul 23, 2015 | 46.75 | 47.25 | 44.25 | 44.25 | 5,685 | -2.50(-5.35%) |
Jul 22, 2015 | 48.50 | 49.50 | 46.25 | 46.75 | 10,062 | -1.00(-2.09%) |
Jul 21, 2015 | 47.50 | 49.00 | 47.00 | 47.75 | 11,396 | +0.75(+1.60%) |
Jul 20, 2015 | 50.50 | 50.75 | 46.50 | 47.00 | 15,948 | -2.75(-5.53%) |
Jul 17, 2015 | 50.00 | 50.00 | 49.50 | 49.75 | 6,358 | +1.75(+3.65%) |
Jul 16, 2015 | 55.75 | 56.50 | 47.50 | 48.00 | 27,726 | -7.75(-13.90%) |
Jul 15, 2015 | 56.00 | 56.75 | 55.00 | 55.75 | 17,275 | -0.75(-1.33%) |
Jul 14, 2015 | 57.50 | 57.50 | 55.50 | 56.50 | 17,585 | -0.25(-0.44%) |
Jul 13, 2015 | 56.50 | 57.75 | 56.00 | 56.75 | 11,768 | +0.00(+0.00%) |
Jul 10, 2015 | 55.00 | 57.50 | 53.75 | 56.75 | 30,762 | +4.25(+8.10%) |
Jul 09, 2015 | 53.75 | 54.50 | 52.50 | 52.50 | 5,223 | +2.00(+3.96%) |
Jul 08, 2015 | 51.25 | 52.45 | 50.50 | 50.50 | 7,055 | -1.00(-1.94%) |
Jul 07, 2015 | 50.75 | 51.74 | 50.75 | 51.50 | 5,409 | +0.00(+0.00%) |
Jul 06, 2015 | 51.25 | 54.50 | 50.00 | 51.50 | 36,657 | +2.50(+5.10%) |
Jul 02, 2015 | 50.00 | 49.00 | 49.00 | 49.00 | 4,104 | -0.25(-0.51%) |