Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.29 | 45.07 | 40.29 | 42.16 | 1,146,309 | +2.25(+5.64%) |
Sep 29, 2015 | 38.06 | 43.74 | 36.48 | 39.91 | 295,374 | +2.17(+5.75%) |
Sep 28, 2015 | 44.86 | 45.59 | 36.36 | 37.74 | 369,692 | -7.10(-15.83%) |
Sep 25, 2015 | 46.55 | 47.57 | 43.79 | 44.84 | 130,415 | -0.74(-1.62%) |
Sep 24, 2015 | 46.17 | 46.69 | 44.90 | 45.58 | 100,241 | -0.91(-1.96%) |
Sep 23, 2015 | 46.34 | 47.69 | 46.07 | 46.49 | 73,909 | +0.52(+1.13%) |
Sep 22, 2015 | 47.07 | 48.84 | 43.29 | 45.97 | 264,478 | -1.28(-2.71%) |
Sep 21, 2015 | 53.95 | 53.95 | 47.02 | 47.25 | 179,988 | -4.96(-9.50%) |
Sep 18, 2015 | 51.22 | 52.68 | 51.22 | 52.21 | 149,676 | +0.05(+0.09%) |
Sep 17, 2015 | 52.01 | 52.71 | 51.27 | 52.16 | 73,943 | -0.09(-0.18%) |
Sep 16, 2015 | 52.89 | 53.49 | 52.02 | 52.26 | 84,215 | -1.14(-2.13%) |
Sep 15, 2015 | 52.63 | 54.00 | 52.61 | 53.40 | 46,619 | +0.65(+1.23%) |
Sep 14, 2015 | 53.06 | 53.65 | 51.02 | 52.75 | 37,759 | +0.03(+0.06%) |
Sep 11, 2015 | 53.06 | 53.35 | 51.80 | 52.72 | 54,633 | -0.35(-0.66%) |
Sep 10, 2015 | 52.49 | 53.96 | 51.79 | 53.07 | 57,439 | +0.33(+0.63%) |
Sep 09, 2015 | 52.57 | 53.00 | 51.33 | 52.74 | 73,391 | +0.45(+0.86%) |
Sep 08, 2015 | 54.00 | 57.00 | 49.63 | 52.29 | 293,806 | -0.41(-0.78%) |
Sep 04, 2015 | 51.70 | 52.70 | 52.70 | 52.70 | 49,400 | +0.35(+0.67%) |
Sep 03, 2015 | 51.75 | 52.90 | 51.01 | 52.35 | 162,129 | +0.35(+0.67%) |
Sep 02, 2015 | 49.05 | 52.00 | 48.69 | 52.00 | 246,248 | +2.85(+5.80%) |
Sep 01, 2015 | 47.51 | 50.00 | 46.51 | 49.15 | 76,925 | -0.34(-0.69%) |
Aug 31, 2015 | 45.68 | 50.50 | 45.45 | 49.49 | 275,010 | +4.05(+8.91%) |
Aug 28, 2015 | 41.78 | 46.95 | 40.66 | 45.44 | 114,532 | +3.24(+7.68%) |
Aug 27, 2015 | 41.68 | 42.70 | 41.51 | 42.20 | 77,238 | +1.44(+3.53%) |
Aug 26, 2015 | 44.32 | 44.32 | 38.51 | 40.76 | 301,529 | -2.11(-4.92%) |
Aug 25, 2015 | 45.50 | 45.50 | 40.11 | 42.87 | 108,729 | +3.36(+8.50%) |
Aug 24, 2015 | 42.81 | 45.43 | 36.36 | 39.51 | 310,165 | -6.09(-13.36%) |
Aug 21, 2015 | 44.10 | 46.03 | 42.23 | 45.60 | 422,654 | +0.61(+1.36%) |
Aug 20, 2015 | 43.56 | 46.37 | 42.07 | 44.99 | 247,335 | +0.83(+1.88%) |
Aug 19, 2015 | 45.55 | 45.95 | 41.24 | 44.16 | 263,558 | -0.90(-2.00%) |
Aug 18, 2015 | 52.95 | 52.95 | 44.65 | 45.06 | 694,538 | -8.43(-15.76%) |
Aug 17, 2015 | 46.25 | 55.22 | 45.81 | 53.49 | 808,482 | +7.82(+17.12%) |
Aug 14, 2015 | 39.45 | 46.89 | 38.99 | 45.67 | 379,494 | +6.64(+17.01%) |
Aug 13, 2015 | 41.02 | 42.00 | 37.16 | 39.03 | 822,221 | -4.08(-9.46%) |