Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.04 | 58.84 | 56.04 | 58.81 | 592,076 | +1.37(+2.39%) |
Sep 29, 2015 | 57.71 | 58.87 | 57.25 | 57.44 | 543,507 | -0.22(-0.38%) |
Sep 28, 2015 | 57.80 | 58.43 | 57.17 | 57.66 | 545,274 | -1.30(-2.20%) |
Sep 25, 2015 | 58.70 | 59.80 | 58.36 | 58.96 | 613,608 | -0.35(-0.59%) |
Sep 24, 2015 | 57.79 | 59.50 | 57.36 | 59.31 | 492,722 | +2.62(+4.62%) |
Sep 23, 2015 | 56.60 | 57.20 | 56.18 | 56.69 | 314,418 | +0.93(+1.67%) |
Sep 22, 2015 | 56.93 | 57.06 | 55.49 | 55.76 | 350,312 | -1.89(-3.28%) |
Sep 21, 2015 | 57.68 | 58.40 | 56.81 | 57.65 | 505,139 | -0.27(-0.47%) |
Sep 18, 2015 | 58.38 | 58.50 | 57.05 | 57.92 | 1,391,392 | +0.47(+0.82%) |
Sep 17, 2015 | 56.22 | 57.88 | 55.56 | 57.45 | 692,493 | +0.94(+1.66%) |
Sep 16, 2015 | 54.81 | 56.64 | 54.73 | 56.51 | 1,071,122 | +2.49(+4.61%) |
Sep 15, 2015 | 54.10 | 54.40 | 53.43 | 54.02 | 474,946 | +0.07(+0.13%) |
Sep 14, 2015 | 53.69 | 54.97 | 52.99 | 53.95 | 391,980 | +0.41(+0.77%) |
Sep 11, 2015 | 53.72 | 54.10 | 51.92 | 53.54 | 618,815 | -0.60(-1.11%) |
Sep 10, 2015 | 55.51 | 55.53 | 53.70 | 54.14 | 448,312 | -0.55(-1.01%) |
Sep 09, 2015 | 55.02 | 55.63 | 54.39 | 54.69 | 652,946 | -1.11(-1.99%) |
Sep 08, 2015 | 57.46 | 57.46 | 55.44 | 55.80 | 577,290 | -0.49(-0.87%) |
Sep 04, 2015 | 56.29 | 56.29 | 56.29 | 0 | +0.30(+0.54%) | |
Sep 03, 2015 | 56.41 | 57.64 | 55.62 | 55.99 | 393,090 | -1.07(-1.88%) |
Sep 02, 2015 | 56.00 | 57.15 | 55.25 | 57.06 | 632,261 | +0.83(+1.48%) |
Sep 01, 2015 | 57.14 | 57.64 | 56.20 | 56.23 | 651,231 | -0.77(-1.35%) |
Aug 31, 2015 | 56.93 | 57.40 | 55.75 | 57.00 | 904,740 | -0.67(-1.16%) |
Aug 28, 2015 | 56.00 | 58.41 | 56.00 | 57.67 | 485,420 | +1.73(+3.09%) |
Aug 27, 2015 | 53.46 | 56.11 | 53.20 | 55.94 | 757,963 | +2.11(+3.92%) |
Aug 26, 2015 | 56.39 | 56.39 | 53.61 | 53.83 | 969,230 | -3.45(-6.02%) |
Aug 25, 2015 | 58.60 | 58.85 | 55.93 | 57.28 | 634,194 | -0.50(-0.87%) |
Aug 24, 2015 | 58.84 | 61.94 | 57.57 | 57.78 | 1,116,470 | -3.20(-5.25%) |
Aug 21, 2015 | 62.87 | 60.58 | 60.98 | 701,884 | -0.95(-1.53%) | |
Aug 20, 2015 | 60.94 | 62.47 | 60.36 | 61.93 | 1,003,085 | +2.27(+3.80%) |
Aug 19, 2015 | 58.77 | 60.10 | 58.67 | 59.66 | 629,131 | +1.49(+2.56%) |
Aug 18, 2015 | 58.30 | 58.88 | 57.45 | 58.17 | 413,894 | -0.88(-1.49%) |
Aug 17, 2015 | 58.63 | 59.50 | 57.89 | 59.05 | 558,803 | +1.39(+2.41%) |
Aug 14, 2015 | 59.24 | 59.28 | 56.93 | 57.66 | 466,367 | -0.57(-0.98%) |
Aug 13, 2015 | 60.68 | 60.68 | 57.88 | 58.23 | 650,174 | -2.71(-4.45%) |
Aug 12, 2015 | 58.46 | 60.99 | 58.21 | 60.94 | 919,382 | +3.10(+5.36%) |
Aug 11, 2015 | 57.04 | 58.01 | 54.47 | 57.84 | 721,485 | +1.69(+3.01%) |
Aug 10, 2015 | 54.71 | 56.28 | 52.82 | 56.15 | 523,363 | +2.75(+5.15%) |
Aug 07, 2015 | 52.70 | 54.60 | 52.70 | 53.40 | 538,661 | +0.56(+1.06%) |
Aug 06, 2015 | 52.31 | 53.75 | 51.55 | 52.84 | 642,419 | +0.87(+1.67%) |
Aug 05, 2015 | 52.91 | 53.31 | 51.78 | 51.97 | 435,111 | -0.80(-1.52%) |
Aug 04, 2015 | 52.42 | 53.51 | 52.32 | 52.77 | 501,192 | -0.33(-0.62%) |
Jul 31, 2015 | 53.10 | 53.10 | 53.10 | 0 | +0.75(+1.43%) | |
Jul 30, 2015 | 52.64 | 53.09 | 51.35 | 52.35 | 760,096 | -0.62(-1.17%) |
Jul 29, 2015 | 52.85 | 53.18 | 51.66 | 52.97 | 779,471 | +0.13(+0.25%) |
Jul 28, 2015 | 53.72 | 53.85 | 52.24 | 52.84 | 563,446 | -0.22(-0.41%) |
Jul 27, 2015 | 52.50 | 54.58 | 52.18 | 53.06 | 1,206,114 | -0.20(-0.38%) |
Jul 24, 2015 | 50.83 | 53.26 | 49.96 | 53.26 | 1,082,120 | +1.97(+3.84%) |
Jul 23, 2015 | 52.57 | 52.89 | 50.74 | 51.29 | 822,014 | -1.28(-2.43%) |
Jul 22, 2015 | 51.70 | 53.33 | 50.94 | 52.57 | 791,644 | +0.22(+0.42%) |
Jul 21, 2015 | 52.29 | 53.41 | 51.90 | 52.35 | 845,626 | +0.85(+1.65%) |
Jul 20, 2015 | 54.60 | 54.60 | 51.35 | 51.50 | 1,864,320 | -4.25(-7.62%) |
Jul 17, 2015 | 57.46 | 57.46 | 55.56 | 55.75 | 1,254,964 | -1.96(-3.40%) |
Jul 16, 2015 | 57.76 | 57.71 | 910,156 | +0.41(+0.72%) | ||
Jul 15, 2015 | 57.46 | 57.75 | 56.61 | 57.30 | 559,437 | -0.36(-0.62%) |
Jul 14, 2015 | 58.00 | 58.45 | 57.51 | 57.66 | 321,787 | -0.20(-0.35%) |
Jul 13, 2015 | 57.46 | 58.53 | 57.44 | 57.86 | 581,098 | -0.11(-0.19%) |
Jul 10, 2015 | 58.46 | 58.67 | 57.73 | 57.97 | 756,607 | -0.53(-0.91%) |
Jul 09, 2015 | 59.57 | 59.62 | 58.32 | 58.50 | 395,432 | -0.58(-0.98%) |
Jul 08, 2015 | 59.61 | 60.00 | 58.45 | 59.08 | 476,957 | -0.21(-0.35%) |
Jul 07, 2015 | 60.05 | 60.05 | 58.00 | 59.29 | 721,194 | -1.52(-2.50%) |
Jul 06, 2015 | 60.26 | 61.56 | 59.87 | 60.81 | 551,205 | +0.51(+0.85%) |
Jul 03, 2015 | 59.86 | 60.30 | 59.22 | 60.30 | 72,802 | +0.74(+1.24%) |