Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.30 | 31.50 | 29.90 | 31.22 | 6,618,836 | +1.36(+4.55%) |
Sep 29, 2015 | 29.85 | 30.97 | 28.90 | 29.86 | 8,869,520 | +0.19(+0.64%) |
Sep 28, 2015 | 32.00 | 32.15 | 29.62 | 29.67 | 9,758,463 | -2.64(-8.17%) |
Sep 25, 2015 | 34.69 | 35.00 | 32.14 | 32.31 | 8,291,990 | -1.61(-4.75%) |
Sep 24, 2015 | 32.52 | 34.02 | 32.26 | 33.92 | 7,617,560 | +1.28(+3.92%) |
Sep 23, 2015 | 33.45 | 33.65 | 32.22 | 32.64 | 8,442,632 | -0.67(-2.01%) |
Sep 22, 2015 | 31.38 | 33.75 | 30.55 | 33.31 | 14,510,134 | +1.04(+3.22%) |
Sep 21, 2015 | 33.68 | 33.98 | 32.00 | 32.27 | 14,597,557 | -2.88(-8.19%) |
Sep 18, 2015 | 35.73 | 35.89 | 34.39 | 35.15 | 13,075,231 | -1.17(-3.22%) |
Sep 17, 2015 | 35.32 | 37.25 | 35.23 | 36.32 | 13,629,905 | +0.59(+1.65%) |
Sep 16, 2015 | 33.95 | 35.82 | 33.53 | 35.73 | 14,495,895 | +2.16(+6.43%) |
Sep 15, 2015 | 33.68 | 34.10 | 32.74 | 33.57 | 10,276,440 | +0.69(+2.10%) |
Sep 14, 2015 | 32.90 | 34.58 | 32.65 | 32.88 | 17,311,680 | +0.46(+1.42%) |
Sep 11, 2015 | 33.50 | 33.95 | 31.32 | 32.42 | 16,583,791 | -1.46(-4.31%) |
Sep 10, 2015 | 33.86 | 34.93 | 33.75 | 33.88 | 13,759,786 | +0.23(+0.68%) |
Sep 09, 2015 | 38.04 | 38.15 | 33.34 | 33.65 | 19,280,184 | -3.85(-10.27%) |
Sep 08, 2015 | 37.82 | 38.09 | 36.38 | 37.50 | 11,937,012 | +0.67(+1.82%) |
Sep 04, 2015 | 38.13 | 36.83 | 36.83 | 36.83 | 14,255,800 | -1.82(-4.71%) |
Sep 03, 2015 | 40.88 | 41.74 | 38.61 | 38.65 | 11,250,779 | -2.63(-6.37%) |
Sep 02, 2015 | 40.67 | 41.37 | 39.04 | 41.28 | 19,374,452 | -2.41(-5.52%) |
Sep 01, 2015 | 43.60 | 44.05 | 42.09 | 43.69 | 15,848,475 | -2.90(-6.22%) |
Aug 31, 2015 | 47.57 | 48.38 | 46.35 | 46.59 | 5,199,688 | -1.59(-3.30%) |
Aug 28, 2015 | 47.21 | 49.49 | 47.06 | 48.18 | 5,337,482 | +0.42(+0.88%) |
Aug 27, 2015 | 47.85 | 49.46 | 46.85 | 47.76 | 8,480,735 | +1.48(+3.20%) |
Aug 26, 2015 | 48.28 | 48.95 | 43.88 | 46.28 | 11,528,791 | -0.75(-1.59%) |
Aug 25, 2015 | 51.41 | 51.65 | 46.97 | 47.03 | 8,662,592 | -0.83(-1.73%) |
Aug 24, 2015 | 43.30 | 51.32 | 42.75 | 47.86 | 12,338,045 | -0.53(-1.10%) |
Aug 21, 2015 | 48.45 | 50.84 | 48.05 | 48.39 | 8,724,464 | -2.21(-4.37%) |
Aug 20, 2015 | 53.22 | 53.70 | 50.53 | 50.60 | 8,833,408 | -4.07(-7.44%) |
Aug 19, 2015 | 56.76 | 56.96 | 54.35 | 54.67 | 6,916,902 | -2.82(-4.91%) |
Aug 18, 2015 | 58.09 | 58.72 | 56.84 | 57.49 | 3,994,028 | -1.06(-1.81%) |
Aug 17, 2015 | 58.80 | 59.67 | 57.93 | 58.55 | 4,427,200 | -0.30(-0.51%) |
Aug 14, 2015 | 59.28 | 59.94 | 58.61 | 58.85 | 3,410,220 | -0.65(-1.09%) |
Aug 13, 2015 | 58.57 | 60.87 | 58.17 | 59.50 | 9,228,390 | +2.59(+4.55%) |
Aug 12, 2015 | 57.75 | 57.75 | 54.02 | 56.91 | 13,910,895 | -2.22(-3.75%) |
Aug 11, 2015 | 64.00 | 64.10 | 58.26 | 59.13 | 10,606,840 | -5.61(-8.67%) |
Aug 10, 2015 | 63.50 | 65.49 | 62.80 | 64.74 | 8,282,393 | +1.68(+2.66%) |
Aug 07, 2015 | 62.34 | 63.29 | 61.66 | 63.06 | 4,061,864 | +0.18(+0.29%) |
Aug 06, 2015 | 62.43 | 64.46 | 61.70 | 62.88 | 6,541,774 | +0.21(+0.34%) |
Aug 05, 2015 | 62.60 | 63.65 | 61.57 | 62.67 | 4,986,906 | +0.59(+0.95%) |
Aug 04, 2015 | 62.26 | 62.47 | 60.51 | 62.08 | 4,739,547 | -0.18(-0.29%) |
Aug 03, 2015 | 63.00 | 63.40 | 61.18 | 62.26 | 5,517,643 | +0.16(+0.26%) |
Jul 31, 2015 | 64.05 | 64.62 | 62.03 | 62.10 | 9,919,557 | +0.41(+0.66%) |
Jul 30, 2015 | 61.76 | 62.29 | 60.56 | 61.69 | 3,302,341 | -0.18(-0.29%) |
Jul 29, 2015 | 61.63 | 62.30 | 61.25 | 61.87 | 3,783,492 | -0.55(-0.88%) |
Jul 28, 2015 | 62.04 | 63.34 | 61.11 | 62.42 | 6,484,682 | +1.15(+1.88%) |
Jul 27, 2015 | 60.98 | 62.67 | 59.38 | 61.27 | 6,442,783 | -0.90(-1.45%) |
Jul 24, 2015 | 65.00 | 65.02 | 61.30 | 62.17 | 9,639,399 | -1.78(-2.78%) |
Jul 23, 2015 | 61.50 | 65.25 | 61.48 | 63.95 | 18,425,482 | +2.27(+3.68%) |
Jul 22, 2015 | 62.39 | 63.24 | 60.05 | 61.68 | 22,556,890 | -0.36(-0.58%) |
Jul 21, 2015 | 61.20 | 62.25 | 59.06 | 62.04 | 23,787,598 | +1.24(+2.04%) |
Jul 20, 2015 | 58.65 | 61.20 | 57.91 | 60.80 | 14,787,372 | +4.16(+7.34%) |
Jul 17, 2015 | 55.62 | 56.72 | 55.30 | 56.64 | 5,496,453 | +1.40(+2.53%) |
Jul 16, 2015 | 55.15 | 55.37 | 54.44 | 55.24 | 2,910,917 | +0.74(+1.36%) |
Jul 15, 2015 | 55.75 | 56.19 | 53.83 | 54.50 | 4,202,114 | -0.47(-0.86%) |
Jul 14, 2015 | 54.34 | 55.90 | 53.82 | 54.97 | 9,242,395 | +2.86(+5.49%) |
Jul 13, 2015 | 52.93 | 53.20 | 51.12 | 52.11 | 3,748,836 | -0.40(-0.76%) |
Jul 10, 2015 | 52.25 | 53.29 | 52.14 | 52.51 | 2,588,467 | +0.47(+0.90%) |
Jul 09, 2015 | 51.89 | 52.69 | 51.86 | 52.04 | 1,926,213 | +0.79(+1.54%) |
Jul 08, 2015 | 51.76 | 52.70 | 51.13 | 51.25 | 2,674,913 | -1.00(-1.91%) |
Jul 07, 2015 | 51.77 | 52.83 | 50.35 | 52.25 | 5,203,705 | +1.31(+2.57%) |
Jul 06, 2015 | 50.62 | 51.15 | 49.40 | 50.94 | 6,592,031 | -0.81(-1.57%) |
Jul 02, 2015 | 52.00 | 51.75 | 51.75 | 51.75 | 2,262,000 | -0.20(-0.38%) |