Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.35 | 48.39 | 46.63 | 47.18 | 4,802,191 | -0.09(-0.19%) |
Sep 29, 2015 | 47.48 | 48.93 | 46.42 | 47.27 | 7,005,227 | -1.07(-2.21%) |
Sep 28, 2015 | 51.45 | 51.47 | 48.29 | 48.33 | 5,313,399 | -3.38(-6.54%) |
Sep 25, 2015 | 53.93 | 53.97 | 51.63 | 51.72 | 5,548,922 | -1.42(-2.67%) |
Sep 24, 2015 | 53.20 | 54.89 | 53.07 | 53.14 | 5,959,748 | -0.36(-0.68%) |
Sep 23, 2015 | 56.21 | 56.22 | 53.34 | 53.50 | 6,150,887 | -3.28(-5.77%) |
Sep 22, 2015 | 57.73 | 57.85 | 56.72 | 56.78 | 4,234,987 | -2.34(-3.95%) |
Sep 21, 2015 | 61.08 | 61.25 | 58.90 | 59.12 | 3,285,032 | -1.67(-2.75%) |
Sep 18, 2015 | 61.82 | 62.22 | 60.49 | 60.79 | 4,254,480 | -1.63(-2.60%) |
Sep 17, 2015 | 65.13 | 65.27 | 62.17 | 62.41 | 4,322,600 | -3.12(-4.76%) |
Sep 16, 2015 | 62.86 | 66.70 | 62.66 | 65.53 | 4,362,931 | +3.05(+4.88%) |
Sep 15, 2015 | 60.34 | 62.57 | 60.28 | 62.48 | 2,787,616 | +1.67(+2.75%) |
Sep 14, 2015 | 59.95 | 60.97 | 59.26 | 60.81 | 3,407,176 | +0.67(+1.11%) |
Sep 11, 2015 | 61.82 | 62.81 | 59.72 | 60.15 | 5,213,584 | -1.73(-2.80%) |
Sep 10, 2015 | 63.90 | 63.99 | 60.49 | 61.88 | 8,780,269 | -2.99(-4.61%) |
Sep 09, 2015 | 67.48 | 68.17 | 64.84 | 64.87 | 4,077,446 | -1.61(-2.42%) |
Sep 08, 2015 | 66.20 | 67.93 | 66.01 | 66.48 | 4,510,472 | +1.58(+2.44%) |
Sep 04, 2015 | 64.29 | 64.90 | 64.90 | 64.90 | 3,473,276 | -0.67(-1.02%) |
Sep 03, 2015 | 63.85 | 65.87 | 63.85 | 65.57 | 3,296,591 | +1.23(+1.92%) |
Sep 02, 2015 | 65.14 | 65.28 | 63.02 | 64.33 | 5,192,762 | +1.28(+2.03%) |
Sep 01, 2015 | 64.75 | 65.41 | 62.63 | 63.05 | 4,399,106 | -3.61(-5.41%) |
Aug 31, 2015 | 68.59 | 68.99 | 66.54 | 66.66 | 3,222,707 | -2.80(-4.03%) |
Aug 28, 2015 | 68.99 | 70.46 | 68.43 | 69.46 | 2,457,906 | -0.28(-0.41%) |
Aug 27, 2015 | 67.64 | 70.15 | 67.22 | 69.74 | 3,825,103 | +3.76(+5.69%) |
Aug 26, 2015 | 68.93 | 68.98 | 63.28 | 65.98 | 5,241,454 | -1.26(-1.88%) |
Aug 25, 2015 | 70.44 | 70.71 | 67.15 | 67.24 | 3,863,089 | -0.68(-1.01%) |
Aug 24, 2015 | 66.61 | 72.26 | 64.62 | 67.93 | 6,709,173 | -4.70(-6.47%) |
Aug 21, 2015 | 74.25 | 75.26 | 72.24 | 72.63 | 4,268,912 | -3.38(-4.45%) |
Aug 20, 2015 | 79.05 | 79.94 | 75.94 | 76.01 | 2,851,795 | -4.15(-5.17%) |
Aug 19, 2015 | 80.26 | 80.95 | 79.21 | 80.16 | 2,524,047 | -0.58(-0.72%) |
Aug 18, 2015 | 81.39 | 81.71 | 80.27 | 80.74 | 2,016,603 | -0.90(-1.10%) |
Aug 17, 2015 | 81.71 | 83.03 | 80.74 | 81.63 | 2,780,200 | -0.23(-0.28%) |
Aug 14, 2015 | 84.07 | 84.79 | 81.75 | 81.86 | 2,452,888 | -2.18(-2.59%) |
Aug 13, 2015 | 86.67 | 87.25 | 84.01 | 84.04 | 2,510,182 | -2.51(-2.90%) |
Aug 12, 2015 | 86.35 | 86.90 | 83.60 | 86.55 | 3,108,316 | -1.85(-2.09%) |
Aug 11, 2015 | 90.59 | 90.71 | 87.58 | 88.40 | 3,005,066 | -3.97(-4.30%) |
Aug 10, 2015 | 93.14 | 93.25 | 91.24 | 92.37 | 2,662,987 | +0.76(+0.83%) |
Aug 07, 2015 | 89.20 | 92.17 | 89.19 | 91.61 | 2,215,621 | +2.61(+2.93%) |
Aug 06, 2015 | 89.01 | 90.68 | 88.37 | 89.00 | 2,057,605 | -0.50(-0.56%) |
Aug 05, 2015 | 89.27 | 91.66 | 89.08 | 89.50 | 2,011,195 | +0.86(+0.97%) |
Aug 04, 2015 | 89.35 | 90.41 | 87.78 | 88.64 | 2,057,772 | -0.44(-0.50%) |
Aug 03, 2015 | 91.12 | 91.66 | 88.38 | 89.08 | 2,665,018 | -2.15(-2.35%) |
Jul 31, 2015 | 91.84 | 93.18 | 89.98 | 91.23 | 3,221,746 | -0.79(-0.85%) |
Jul 30, 2015 | 87.71 | 92.53 | 87.50 | 92.02 | 5,735,894 | +7.15(+8.42%) |
Jul 29, 2015 | 86.76 | 88.20 | 84.73 | 84.87 | 4,614,468 | -1.75(-2.02%) |
Jul 28, 2015 | 87.40 | 88.37 | 86.07 | 86.62 | 2,968,485 | -1.08(-1.23%) |
Jul 27, 2015 | 88.40 | 89.49 | 86.70 | 87.70 | 2,522,107 | -2.83(-3.12%) |
Jul 24, 2015 | 92.65 | 92.65 | 89.66 | 90.52 | 1,856,787 | -1.65(-1.79%) |
Jul 23, 2015 | 92.09 | 93.37 | 91.04 | 92.18 | 3,004,955 | +2.70(+3.01%) |
Jul 22, 2015 | 89.19 | 90.04 | 88.13 | 89.48 | 1,954,250 | -0.15(-0.17%) |
Jul 21, 2015 | 88.46 | 90.22 | 88.24 | 89.63 | 1,456,576 | +1.24(+1.40%) |
Jul 20, 2015 | 89.40 | 90.14 | 88.27 | 88.39 | 1,936,178 | -1.49(-1.66%) |
Jul 17, 2015 | 91.74 | 91.81 | 89.73 | 89.89 | 1,723,117 | -1.85(-2.01%) |
Jul 16, 2015 | 92.28 | 92.69 | 90.82 | 91.74 | 1,314,884 | +0.34(+0.37%) |
Jul 15, 2015 | 94.68 | 94.68 | 90.54 | 91.40 | 2,370,600 | -3.39(-3.58%) |
Jul 14, 2015 | 95.09 | 96.10 | 94.18 | 94.79 | 2,093,493 | -0.56(-0.58%) |
Jul 13, 2015 | 96.16 | 97.49 | 94.81 | 95.35 | 3,975,630 | +3.53(+3.84%) |
Jul 10, 2015 | 94.37 | 94.55 | 91.49 | 91.82 | 2,730,140 | -1.15(-1.24%) |
Jul 09, 2015 | 93.91 | 96.38 | 92.63 | 92.97 | 3,039,173 | +0.94(+1.02%) |
Jul 08, 2015 | 96.00 | 96.58 | 91.75 | 92.04 | 4,160,670 | -6.37(-6.48%) |
Jul 07, 2015 | 92.22 | 98.98 | 91.22 | 98.41 | 5,294,724 | +6.60(+7.19%) |
Jul 06, 2015 | 90.35 | 92.77 | 90.22 | 91.81 | 2,529,207 | +0.30(+0.33%) |
Jul 02, 2015 | 92.04 | 91.51 | 91.51 | 91.51 | 3,414,570 | +0.42(+0.46%) |