Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.37 | 40.54 | 36.05 | 39.79 | 1,925,990 | +3.99(+11.15%) |
Sep 29, 2015 | 35.76 | 37.95 | 33.79 | 35.80 | 1,682,547 | +0.46(+1.30%) |
Sep 28, 2015 | 39.27 | 40.58 | 33.61 | 35.34 | 2,379,960 | -5.42(-13.30%) |
Sep 25, 2015 | 46.98 | 47.00 | 40.30 | 40.76 | 1,454,557 | -5.30(-11.51%) |
Sep 24, 2015 | 47.10 | 47.38 | 44.92 | 46.06 | 879,876 | -1.22(-2.58%) |
Sep 23, 2015 | 48.41 | 49.29 | 47.16 | 47.28 | 899,610 | -1.26(-2.60%) |
Sep 22, 2015 | 49.18 | 50.18 | 47.71 | 48.54 | 1,467,525 | -1.64(-3.27%) |
Sep 21, 2015 | 55.94 | 55.94 | 49.29 | 50.18 | 1,224,788 | -4.72(-8.60%) |
Sep 18, 2015 | 54.35 | 55.16 | 54.01 | 54.90 | 1,294,476 | -0.03(-0.05%) |
Sep 17, 2015 | 53.80 | 55.36 | 53.00 | 54.93 | 910,702 | +0.64(+1.18%) |
Sep 16, 2015 | 55.29 | 56.97 | 52.97 | 54.29 | 1,717,418 | +0.87(+1.63%) |
Sep 15, 2015 | 53.50 | 53.74 | 52.60 | 53.42 | 634,589 | +0.26(+0.49%) |
Sep 14, 2015 | 54.69 | 54.88 | 52.45 | 53.16 | 780,359 | -0.93(-1.72%) |
Sep 11, 2015 | 52.90 | 54.15 | 52.86 | 54.09 | 865,899 | +0.53(+0.99%) |
Sep 10, 2015 | 49.56 | 54.19 | 49.56 | 53.56 | 1,830,084 | +3.06(+6.06%) |
Sep 09, 2015 | 51.31 | 51.50 | 49.52 | 50.50 | 742,499 | -0.31(-0.61%) |
Sep 08, 2015 | 49.50 | 50.92 | 48.74 | 50.81 | 759,525 | +2.26(+4.65%) |
Sep 04, 2015 | 47.47 | 48.55 | 48.55 | 48.55 | 680,400 | +0.46(+0.96%) |
Sep 03, 2015 | 50.07 | 50.65 | 47.84 | 48.09 | 715,311 | -1.54(-3.10%) |
Sep 02, 2015 | 47.66 | 49.83 | 46.50 | 49.63 | 934,848 | +2.58(+5.48%) |
Sep 01, 2015 | 45.27 | 48.01 | 45.06 | 47.05 | 930,126 | +0.67(+1.44%) |
Aug 31, 2015 | 46.71 | 48.14 | 46.24 | 46.38 | 913,370 | -0.29(-0.62%) |
Aug 28, 2015 | 46.21 | 47.74 | 45.78 | 46.67 | 752,795 | +0.41(+0.89%) |
Aug 27, 2015 | 44.46 | 46.28 | 44.06 | 46.26 | 984,003 | +2.29(+5.21%) |
Aug 26, 2015 | 42.27 | 44.17 | 40.63 | 43.97 | 984,739 | +2.94(+7.17%) |
Aug 25, 2015 | 43.28 | 43.28 | 40.80 | 41.03 | 1,011,564 | -0.11(-0.27%) |
Aug 24, 2015 | 38.57 | 43.62 | 37.68 | 41.14 | 1,027,736 | -2.61(-5.97%) |
Aug 21, 2015 | 43.11 | 45.30 | 42.72 | 43.75 | 984,508 | -0.74(-1.66%) |
Aug 20, 2015 | 46.04 | 46.48 | 44.32 | 44.49 | 822,767 | -2.26(-4.83%) |
Aug 19, 2015 | 46.58 | 47.49 | 46.06 | 46.75 | 353,027 | -0.29(-0.62%) |
Aug 18, 2015 | 48.28 | 48.28 | 46.81 | 47.04 | 586,574 | -0.92(-1.92%) |
Aug 17, 2015 | 45.50 | 48.04 | 45.19 | 47.96 | 485,376 | +2.09(+4.56%) |
Aug 14, 2015 | 46.65 | 47.33 | 44.21 | 45.87 | 705,951 | -1.03(-2.20%) |
Aug 13, 2015 | 46.25 | 47.68 | 45.65 | 46.90 | 667,737 | +0.88(+1.91%) |
Aug 12, 2015 | 44.83 | 46.50 | 44.02 | 46.02 | 622,866 | +0.38(+0.83%) |
Aug 11, 2015 | 45.44 | 46.99 | 44.93 | 45.64 | 407,265 | -0.61(-1.32%) |
Aug 10, 2015 | 46.50 | 48.07 | 45.78 | 46.25 | 630,842 | -0.22(-0.47%) |
Aug 07, 2015 | 46.83 | 47.72 | 44.65 | 46.47 | 735,418 | -0.65(-1.38%) |
Aug 06, 2015 | 50.07 | 50.18 | 46.60 | 47.12 | 813,865 | -3.32(-6.58%) |
Aug 05, 2015 | 49.90 | 51.11 | 49.90 | 50.44 | 604,972 | +0.88(+1.78%) |
Aug 04, 2015 | 48.81 | 49.71 | 48.49 | 49.56 | 544,085 | +0.57(+1.16%) |
Aug 03, 2015 | 50.00 | 51.85 | 48.57 | 48.99 | 577,200 | -1.13(-2.25%) |
Jul 31, 2015 | 50.25 | 52.29 | 49.89 | 50.12 | 693,504 | +0.10(+0.20%) |
Jul 30, 2015 | 50.73 | 50.82 | 48.28 | 50.02 | 989,975 | -0.64(-1.26%) |
Jul 29, 2015 | 51.67 | 51.92 | 49.50 | 50.66 | 682,337 | -1.26(-2.43%) |
Jul 28, 2015 | 49.89 | 52.32 | 49.28 | 51.92 | 607,555 | +2.58(+5.23%) |
Jul 27, 2015 | 51.19 | 51.48 | 48.48 | 49.34 | 913,508 | -2.16(-4.19%) |
Jul 24, 2015 | 50.96 | 52.57 | 50.84 | 51.50 | 805,394 | +0.15(+0.29%) |
Jul 23, 2015 | 52.45 | 52.49 | 50.93 | 51.35 | 490,145 | -1.24(-2.36%) |
Jul 22, 2015 | 51.22 | 52.99 | 50.79 | 52.59 | 437,155 | +0.70(+1.35%) |
Jul 21, 2015 | 52.88 | 52.88 | 50.30 | 51.89 | 718,739 | -0.57(-1.09%) |
Jul 20, 2015 | 54.62 | 56.18 | 52.10 | 52.46 | 1,189,248 | -1.05(-1.96%) |
Jul 17, 2015 | 53.16 | 53.62 | 52.43 | 53.51 | 597,273 | +0.19(+0.36%) |
Jul 16, 2015 | 52.31 | 53.59 | 51.76 | 53.32 | 697,824 | +1.20(+2.30%) |
Jul 15, 2015 | 52.30 | 53.84 | 51.99 | 52.12 | 961,662 | +0.17(+0.33%) |
Jul 14, 2015 | 50.86 | 53.66 | 50.68 | 51.95 | 1,274,007 | +1.46(+2.89%) |
Jul 13, 2015 | 48.64 | 50.68 | 47.93 | 50.49 | 1,269,789 | +2.33(+4.84%) |
Jul 10, 2015 | 48.53 | 48.64 | 47.61 | 48.16 | 788,835 | +0.33(+0.69%) |
Jul 09, 2015 | 47.88 | 48.13 | 47.20 | 47.83 | 425,506 | +0.89(+1.90%) |
Jul 08, 2015 | 47.81 | 48.20 | 46.82 | 46.94 | 532,692 | -1.50(-3.10%) |
Jul 07, 2015 | 48.56 | 48.99 | 47.07 | 48.44 | 632,726 | +0.12(+0.25%) |
Jul 06, 2015 | 46.90 | 49.49 | 46.90 | 48.32 | 968,614 | +1.01(+2.13%) |
Jul 02, 2015 | 47.86 | 47.31 | 47.31 | 47.31 | 656,600 | -0.35(-0.73%) |