Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 43.39 | 47.45 | 42.19 | 46.15 | 1,689,540 | +4.68(+11.29%) |
Sep 29, 2015 | 43.40 | 43.40 | 41.37 | 41.47 | 374,364 | -1.68(-3.89%) |
Sep 28, 2015 | 44.98 | 44.98 | 42.69 | 43.15 | 257,772 | -1.86(-4.13%) |
Sep 25, 2015 | 46.58 | 46.58 | 44.40 | 45.01 | 284,686 | -1.25(-2.70%) |
Sep 24, 2015 | 46.28 | 46.37 | 45.08 | 46.26 | 305,629 | -0.29(-0.62%) |
Sep 23, 2015 | 47.31 | 47.45 | 46.34 | 46.55 | 364,260 | -0.88(-1.86%) |
Sep 22, 2015 | 48.00 | 48.24 | 47.17 | 47.43 | 251,853 | -1.31(-2.69%) |
Sep 21, 2015 | 48.36 | 50.19 | 47.97 | 48.74 | 373,030 | +0.94(+1.97%) |
Sep 18, 2015 | 48.77 | 48.90 | 47.27 | 47.80 | 731,816 | -1.50(-3.04%) |
Sep 17, 2015 | 49.52 | 50.59 | 49.01 | 49.30 | 287,206 | -0.51(-1.02%) |
Sep 16, 2015 | 49.45 | 50.13 | 48.08 | 49.81 | 238,835 | +1.02(+2.09%) |
Sep 15, 2015 | 48.75 | 49.29 | 48.59 | 48.79 | 259,517 | -0.09(-0.18%) |
Sep 14, 2015 | 49.09 | 48.96 | 48.48 | 48.88 | 206,522 | -0.08(-0.16%) |
Sep 11, 2015 | 48.70 | 49.00 | 48.30 | 48.96 | 223,167 | +0.18(+0.37%) |
Sep 10, 2015 | 48.29 | 48.87 | 48.04 | 48.78 | 307,484 | +0.12(+0.25%) |
Sep 09, 2015 | 48.18 | 49.89 | 48.18 | 48.66 | 507,055 | +0.47(+0.98%) |
Sep 08, 2015 | 47.87 | 48.31 | 47.26 | 48.19 | 463,604 | +0.90(+1.90%) |
Sep 04, 2015 | 46.19 | 47.29 | 47.29 | 47.29 | 638,100 | +0.42(+0.90%) |
Sep 03, 2015 | 44.86 | 48.16 | 44.37 | 46.87 | 1,409,160 | +2.50(+5.63%) |
Sep 02, 2015 | 48.69 | 48.69 | 43.00 | 44.37 | 1,995,363 | -3.78(-7.85%) |
Sep 01, 2015 | 51.17 | 51.60 | 48.02 | 48.15 | 698,711 | -4.06(-7.78%) |
Aug 31, 2015 | 53.49 | 53.92 | 52.05 | 52.21 | 382,768 | -1.25(-2.34%) |
Aug 28, 2015 | 53.26 | 53.89 | 51.89 | 53.46 | 457,370 | -0.28(-0.52%) |
Aug 27, 2015 | 54.09 | 54.88 | 53.03 | 53.74 | 379,309 | +0.32(+0.60%) |
Aug 26, 2015 | 54.87 | 55.16 | 52.48 | 53.42 | 543,279 | -0.55(-1.02%) |
Aug 25, 2015 | 55.07 | 55.91 | 53.62 | 53.97 | 527,859 | +0.86(+1.62%) |
Aug 24, 2015 | 52.74 | 56.11 | 52.48 | 53.11 | 570,310 | -3.39(-6.00%) |
Aug 21, 2015 | 58.44 | 59.45 | 56.34 | 56.50 | 752,937 | -3.20(-5.36%) |
Aug 20, 2015 | 62.97 | 63.14 | 59.52 | 59.70 | 738,770 | -3.75(-5.91%) |
Aug 19, 2015 | 63.85 | 64.36 | 63.10 | 63.45 | 269,960 | -0.85(-1.32%) |
Aug 18, 2015 | 64.34 | 64.77 | 64.02 | 64.30 | 302,710 | -0.34(-0.53%) |
Aug 17, 2015 | 64.00 | 65.00 | 63.46 | 64.64 | 294,399 | +0.65(+1.02%) |
Aug 14, 2015 | 61.99 | 64.04 | 61.34 | 63.99 | 252,836 | +2.07(+3.34%) |
Aug 13, 2015 | 62.26 | 62.44 | 61.12 | 61.92 | 215,498 | -0.19(-0.31%) |
Aug 12, 2015 | 60.61 | 62.32 | 60.00 | 62.11 | 314,461 | +0.60(+0.98%) |
Aug 11, 2015 | 61.41 | 62.69 | 60.38 | 61.51 | 296,400 | +0.16(+0.26%) |
Aug 10, 2015 | 61.24 | 61.98 | 60.78 | 61.35 | 244,296 | +0.39(+0.64%) |
Aug 07, 2015 | 60.45 | 61.60 | 59.93 | 60.96 | 267,107 | +0.44(+0.73%) |
Aug 06, 2015 | 61.80 | 61.99 | 59.73 | 60.52 | 361,096 | -1.24(-2.01%) |
Aug 05, 2015 | 57.62 | 62.12 | 57.05 | 61.76 | 702,133 | +5.08(+8.96%) |
Aug 04, 2015 | 56.90 | 57.76 | 54.00 | 56.68 | 583,911 | -2.19(-3.72%) |
Aug 03, 2015 | 58.38 | 59.14 | 58.04 | 58.87 | 333,427 | +0.37(+0.63%) |
Jul 31, 2015 | 57.01 | 58.58 | 56.92 | 58.50 | 203,803 | +1.44(+2.52%) |
Jul 30, 2015 | 56.53 | 57.30 | 56.20 | 57.06 | 179,133 | +0.26(+0.46%) |
Jul 29, 2015 | 56.77 | 57.49 | 55.76 | 56.80 | 140,989 | -0.37(-0.65%) |
Jul 28, 2015 | 56.66 | 57.47 | 55.39 | 57.17 | 152,399 | +0.74(+1.31%) |
Jul 27, 2015 | 56.03 | 56.61 | 55.09 | 56.43 | 147,112 | -0.20(-0.35%) |
Jul 24, 2015 | 57.41 | 58.00 | 56.36 | 56.63 | 209,175 | -0.64(-1.12%) |
Jul 23, 2015 | 58.10 | 58.70 | 57.16 | 57.27 | 127,375 | -1.02(-1.75%) |
Jul 22, 2015 | 57.55 | 58.42 | 57.29 | 58.29 | 186,315 | +0.25(+0.43%) |
Jul 21, 2015 | 58.25 | 58.90 | 57.90 | 58.04 | 168,640 | -0.21(-0.36%) |
Jul 20, 2015 | 58.52 | 59.20 | 58.05 | 58.25 | 225,182 | -0.59(-1.00%) |
Jul 17, 2015 | 57.95 | 59.95 | 57.66 | 58.84 | 237,537 | +1.10(+1.91%) |
Jul 16, 2015 | 56.76 | 57.93 | 56.48 | 57.74 | 169,104 | +1.39(+2.47%) |
Jul 15, 2015 | 56.12 | 56.90 | 55.99 | 56.35 | 157,755 | +0.12(+0.21%) |
Jul 14, 2015 | 56.59 | 57.08 | 56.20 | 56.23 | 191,599 | -0.25(-0.44%) |
Jul 13, 2015 | 55.85 | 56.75 | 55.15 | 56.48 | 192,648 | +1.34(+2.43%) |
Jul 10, 2015 | 55.06 | 55.41 | 54.47 | 55.14 | 182,358 | +0.97(+1.79%) |
Jul 09, 2015 | 53.76 | 54.59 | 53.29 | 54.17 | 326,703 | +1.33(+2.52%) |
Jul 08, 2015 | 52.39 | 52.97 | 52.08 | 52.84 | 302,036 | -0.16(-0.30%) |
Jul 07, 2015 | 53.00 | 53.15 | 51.00 | 53.00 | 265,846 | +0.01(+0.02%) |
Jul 06, 2015 | 52.75 | 53.80 | 52.75 | 52.99 | 171,383 | -0.26(-0.49%) |
Jul 02, 2015 | 53.57 | 53.25 | 53.25 | 53.25 | 159,700 | -0.20(-0.37%) |