Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.84 | 33.22 | 29.71 | 32.76 | 991,705 | +3.35(+11.39%) |
Sep 29, 2015 | 30.69 | 31.08 | 28.67 | 29.41 | 921,037 | -1.69(-5.43%) |
Sep 28, 2015 | 33.58 | 33.97 | 29.24 | 31.10 | 1,122,014 | -2.76(-8.15%) |
Sep 25, 2015 | 37.77 | 38.13 | 33.00 | 33.86 | 1,275,498 | -3.45(-9.25%) |
Sep 24, 2015 | 37.80 | 37.80 | 35.03 | 37.31 | 787,810 | -0.36(-0.96%) |
Sep 23, 2015 | 38.31 | 38.48 | 36.97 | 37.67 | 669,720 | -0.67(-1.75%) |
Sep 22, 2015 | 39.01 | 39.45 | 37.32 | 38.34 | 611,462 | -0.88(-2.24%) |
Sep 21, 2015 | 43.39 | 43.39 | 38.38 | 39.22 | 723,260 | -3.55(-8.30%) |
Sep 18, 2015 | 42.72 | 43.87 | 42.52 | 42.77 | 948,720 | -0.28(-0.65%) |
Sep 17, 2015 | 40.92 | 43.67 | 40.15 | 43.05 | 442,553 | +2.33(+5.72%) |
Sep 16, 2015 | 42.98 | 43.33 | 39.91 | 40.72 | 600,549 | -2.30(-5.35%) |
Sep 15, 2015 | 42.85 | 43.06 | 41.31 | 43.02 | 296,008 | +0.31(+0.73%) |
Sep 14, 2015 | 42.17 | 42.98 | 41.75 | 42.71 | 399,107 | +0.69(+1.64%) |
Sep 11, 2015 | 41.06 | 42.11 | 40.58 | 42.02 | 443,909 | +1.19(+2.91%) |
Sep 10, 2015 | 39.96 | 40.93 | 38.50 | 40.83 | 848,459 | -0.13(-0.32%) |
Sep 09, 2015 | 42.99 | 43.42 | 40.76 | 40.96 | 753,505 | -1.18(-2.80%) |
Sep 08, 2015 | 41.52 | 42.48 | 41.00 | 42.14 | 494,420 | +1.60(+3.95%) |
Sep 04, 2015 | 39.50 | 40.54 | 40.54 | 40.54 | 328,300 | +0.45(+1.12%) |
Sep 03, 2015 | 41.82 | 41.90 | 39.55 | 40.09 | 516,662 | -0.74(-1.81%) |
Sep 02, 2015 | 38.50 | 41.00 | 38.20 | 40.83 | 1,015,606 | +2.29(+5.94%) |
Sep 01, 2015 | 37.94 | 39.25 | 37.63 | 38.54 | 609,370 | -0.21(-0.54%) |
Aug 31, 2015 | 38.71 | 39.15 | 38.34 | 38.75 | 569,321 | +0.14(+0.36%) |
Aug 28, 2015 | 38.93 | 38.99 | 38.09 | 38.61 | 340,730 | -0.21(-0.54%) |
Aug 27, 2015 | 38.78 | 39.01 | 38.00 | 38.82 | 424,009 | +0.28(+0.73%) |
Aug 26, 2015 | 37.54 | 38.61 | 36.63 | 38.54 | 531,792 | +1.56(+4.22%) |
Aug 25, 2015 | 37.12 | 38.64 | 36.79 | 36.98 | 1,021,662 | +0.92(+2.55%) |
Aug 24, 2015 | 33.74 | 37.72 | 33.07 | 36.06 | 982,334 | -0.58(-1.58%) |
Aug 21, 2015 | 35.64 | 37.96 | 35.50 | 36.64 | 970,606 | +0.18(+0.49%) |
Aug 20, 2015 | 37.48 | 38.42 | 36.17 | 36.46 | 558,230 | -1.35(-3.57%) |
Aug 19, 2015 | 37.61 | 37.98 | 36.26 | 37.81 | 408,835 | -0.05(-0.13%) |
Aug 18, 2015 | 37.47 | 38.56 | 37.47 | 37.86 | 382,771 | -0.59(-1.53%) |
Aug 17, 2015 | 37.18 | 38.94 | 36.79 | 38.45 | 630,784 | +1.62(+4.40%) |
Aug 14, 2015 | 38.00 | 38.41 | 36.10 | 36.83 | 682,611 | -1.29(-3.38%) |
Aug 13, 2015 | 38.61 | 39.97 | 37.01 | 38.12 | 1,106,629 | -1.86(-4.65%) |
Aug 12, 2015 | 39.70 | 40.26 | 37.92 | 39.98 | 721,213 | -0.01(-0.03%) |
Aug 11, 2015 | 41.31 | 41.91 | 39.89 | 39.99 | 872,759 | -1.91(-4.56%) |
Aug 10, 2015 | 42.56 | 43.33 | 41.69 | 41.90 | 382,374 | -0.29(-0.69%) |
Aug 07, 2015 | 43.17 | 43.49 | 41.02 | 42.19 | 758,319 | -1.42(-3.26%) |
Aug 06, 2015 | 44.39 | 46.00 | 40.65 | 43.61 | 1,146,893 | -1.13(-2.53%) |
Aug 05, 2015 | 45.60 | 45.86 | 44.51 | 44.74 | 616,851 | -0.43(-0.95%) |
Aug 04, 2015 | 45.61 | 45.95 | 44.94 | 45.17 | 285,335 | +0.05(+0.11%) |
Aug 03, 2015 | 46.26 | 47.90 | 44.51 | 45.12 | 412,156 | -1.30(-2.80%) |
Jul 31, 2015 | 46.32 | 47.68 | 45.54 | 46.42 | 574,439 | +0.17(+0.37%) |
Jul 30, 2015 | 46.15 | 46.30 | 44.52 | 46.25 | 256,814 | +0.26(+0.57%) |
Jul 29, 2015 | 47.80 | 48.50 | 45.70 | 45.99 | 440,031 | -1.94(-4.05%) |
Jul 28, 2015 | 46.83 | 48.11 | 46.02 | 47.93 | 469,546 | +1.11(+2.37%) |
Jul 27, 2015 | 46.27 | 47.16 | 44.55 | 46.82 | 445,622 | +0.54(+1.17%) |
Jul 24, 2015 | 48.36 | 49.29 | 46.14 | 46.28 | 392,746 | -2.57(-5.26%) |
Jul 23, 2015 | 49.19 | 49.44 | 48.18 | 48.85 | 257,458 | -0.03(-0.06%) |
Jul 22, 2015 | 48.35 | 49.34 | 48.00 | 48.88 | 405,883 | -0.02(-0.04%) |
Jul 21, 2015 | 49.95 | 50.39 | 48.55 | 48.90 | 397,016 | -0.98(-1.96%) |
Jul 20, 2015 | 50.23 | 51.00 | 49.00 | 49.88 | 410,921 | -0.20(-0.40%) |
Jul 17, 2015 | 51.17 | 51.31 | 49.51 | 50.08 | 460,861 | -1.08(-2.11%) |
Jul 16, 2015 | 50.36 | 51.64 | 49.27 | 51.16 | 536,832 | +1.29(+2.59%) |
Jul 15, 2015 | 50.12 | 52.40 | 49.33 | 49.87 | 1,284,761 | +0.97(+1.98%) |
Jul 14, 2015 | 48.40 | 50.24 | 48.12 | 48.90 | 1,032,786 | +0.33(+0.68%) |
Jul 13, 2015 | 51.00 | 51.97 | 47.76 | 48.57 | 1,250,360 | -1.29(-2.59%) |
Jul 10, 2015 | 46.80 | 49.91 | 46.79 | 49.86 | 909,241 | +3.96(+8.63%) |
Jul 09, 2015 | 46.00 | 46.53 | 44.75 | 45.90 | 1,243,263 | -0.19(-0.41%) |
Jul 08, 2015 | 47.17 | 48.50 | 45.52 | 46.09 | 954,970 | -2.63(-5.40%) |
Jul 07, 2015 | 51.17 | 51.59 | 46.83 | 48.72 | 2,040,433 | -3.62(-6.92%) |
Jul 06, 2015 | 51.22 | 52.94 | 50.67 | 52.34 | 1,088,657 | +0.59(+1.14%) |
Jul 02, 2015 | 51.21 | 51.75 | 51.75 | 51.75 | 1,188,300 | +0.82(+1.61%) |