Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.12 | 34.00 | 30.66 | 33.36 | 29,443 | +0.64(+1.96%) |
Sep 29, 2015 | 35.56 | 36.20 | 30.88 | 32.72 | 24,060 | -2.84(-7.99%) |
Sep 28, 2015 | 48.48 | 49.12 | 33.16 | 35.56 | 58,814 | -13.04(-26.83%) |
Sep 25, 2015 | 52.32 | 53.23 | 47.32 | 48.60 | 11,100 | -3.32(-6.39%) |
Sep 24, 2015 | 52.04 | 52.48 | 50.24 | 51.92 | 6,473 | -0.56(-1.07%) |
Sep 23, 2015 | 52.44 | 53.08 | 51.34 | 52.48 | 17,243 | -0.40(-0.76%) |
Sep 22, 2015 | 53.36 | 53.84 | 52.04 | 52.88 | 3,894 | -0.68(-1.27%) |
Sep 21, 2015 | 54.72 | 54.80 | 51.32 | 53.56 | 42,051 | -1.00(-1.83%) |
Sep 18, 2015 | 51.64 | 55.12 | 51.48 | 54.56 | 18,874 | +2.24(+4.28%) |
Sep 17, 2015 | 51.96 | 54.92 | 51.36 | 52.32 | 15,602 | +0.40(+0.77%) |
Sep 16, 2015 | 51.72 | 52.38 | 51.44 | 51.92 | 6,480 | +0.32(+0.62%) |
Sep 15, 2015 | 51.20 | 52.82 | 50.48 | 51.60 | 7,842 | +0.76(+1.49%) |
Sep 14, 2015 | 52.40 | 56.36 | 50.00 | 50.84 | 19,067 | -0.96(-1.85%) |
Sep 11, 2015 | 52.04 | 52.64 | 51.68 | 51.80 | 10,343 | -0.16(-0.31%) |
Sep 10, 2015 | 52.00 | 52.88 | 51.12 | 51.96 | 7,389 | +0.24(+0.46%) |
Sep 09, 2015 | 53.48 | 57.54 | 50.40 | 51.72 | 13,289 | -0.56(-1.07%) |
Sep 08, 2015 | 56.08 | 58.28 | 52.28 | 52.28 | 15,157 | -2.76(-5.01%) |
Sep 04, 2015 | 54.04 | 55.04 | 55.04 | 55.04 | 6,475 | +0.68(+1.25%) |
Sep 03, 2015 | 55.36 | 55.68 | 53.60 | 54.36 | 5,644 | -0.44(-0.80%) |
Sep 02, 2015 | 54.76 | 55.34 | 54.04 | 54.80 | 8,118 | +0.88(+1.63%) |
Sep 01, 2015 | 52.68 | 54.68 | 52.44 | 53.92 | 6,625 | +0.20(+0.37%) |
Aug 31, 2015 | 59.40 | 59.40 | 52.60 | 53.72 | 15,040 | -4.88(-8.33%) |
Aug 28, 2015 | 57.32 | 59.28 | 56.40 | 58.60 | 8,390 | +1.60(+2.81%) |
Aug 27, 2015 | 57.56 | 62.64 | 54.81 | 57.00 | 13,186 | +0.84(+1.50%) |
Aug 26, 2015 | 59.16 | 64.72 | 55.21 | 56.16 | 35,507 | +4.80(+9.35%) |
Aug 25, 2015 | 52.52 | 55.03 | 51.36 | 51.36 | 11,849 | +0.06(+0.12%) |
Aug 24, 2015 | 50.64 | 54.60 | 45.72 | 51.30 | 11,558 | -3.18(-5.84%) |
Aug 21, 2015 | 54.44 | 55.48 | 51.88 | 54.48 | 11,297 | -1.32(-2.37%) |
Aug 20, 2015 | 56.48 | 57.80 | 55.56 | 55.80 | 5,567 | -2.00(-3.46%) |
Aug 19, 2015 | 61.56 | 66.00 | 56.20 | 57.80 | 10,417 | -4.24(-6.83%) |
Aug 18, 2015 | 62.00 | 63.24 | 60.20 | 62.04 | 11,804 | -0.28(-0.45%) |
Aug 17, 2015 | 60.76 | 63.64 | 59.44 | 62.32 | 20,683 | +1.64(+2.70%) |
Aug 14, 2015 | 65.08 | 65.08 | 60.28 | 60.68 | 8,985 | -4.56(-6.99%) |
Aug 13, 2015 | 69.60 | 76.81 | 61.20 | 65.24 | 22,239 | -4.36(-6.26%) |
Aug 12, 2015 | 69.44 | 72.12 | 68.44 | 69.60 | 14,607 | -0.60(-0.85%) |
Aug 11, 2015 | 70.64 | 72.56 | 68.56 | 70.20 | 10,639 | -1.20(-1.68%) |
Aug 10, 2015 | 71.76 | 75.60 | 70.40 | 71.40 | 9,927 | +0.04(+0.06%) |
Aug 07, 2015 | 76.20 | 76.20 | 68.20 | 71.36 | 14,369 | -2.26(-3.07%) |
Aug 06, 2015 | 72.12 | 77.16 | 66.96 | 73.62 | 20,431 | +1.54(+2.14%) |
Aug 05, 2015 | 77.64 | 82.88 | 69.00 | 72.08 | 24,330 | -5.44(-7.02%) |
Aug 04, 2015 | 72.80 | 78.76 | 69.48 | 77.52 | 40,137 | +7.88(+11.32%) |
Aug 03, 2015 | 67.84 | 72.84 | 66.50 | 69.64 | 22,806 | +3.68(+5.58%) |
Jul 31, 2015 | 62.32 | 67.28 | 61.96 | 65.96 | 19,749 | +3.64(+5.84%) |
Jul 30, 2015 | 60.00 | 62.72 | 56.00 | 62.32 | 18,918 | +2.52(+4.21%) |
Jul 29, 2015 | 60.32 | 61.16 | 58.92 | 59.80 | 7,131 | -0.12(-0.20%) |
Jul 28, 2015 | 59.44 | 62.28 | 57.52 | 59.92 | 31,340 | +1.72(+2.96%) |
Jul 27, 2015 | 63.44 | 63.44 | 55.00 | 58.20 | 16,587 | -5.76(-9.01%) |
Jul 24, 2015 | 69.76 | 70.40 | 63.64 | 63.96 | 19,212 | -5.56(-8.00%) |
Jul 23, 2015 | 63.92 | 69.92 | 63.20 | 69.52 | 25,797 | +5.88(+9.24%) |
Jul 22, 2015 | 56.40 | 63.96 | 55.00 | 63.64 | 69,769 | +7.08(+12.52%) |
Jul 21, 2015 | 57.32 | 59.20 | 55.24 | 56.56 | 13,362 | -0.64(-1.12%) |
Jul 20, 2015 | 55.88 | 57.64 | 52.76 | 57.20 | 17,368 | +1.68(+3.03%) |
Jul 17, 2015 | 60.56 | 60.56 | 52.68 | 55.52 | 51,947 | -4.40(-7.34%) |
Jul 16, 2015 | 61.48 | 61.48 | 58.08 | 59.92 | 10,468 | -1.32(-2.16%) |
Jul 15, 2015 | 59.12 | 61.94 | 57.44 | 61.24 | 22,716 | +1.88(+3.17%) |
Jul 14, 2015 | 56.24 | 61.52 | 55.44 | 59.36 | 14,158 | +2.52(+4.43%) |
Jul 13, 2015 | 54.76 | 57.84 | 51.52 | 56.84 | 19,010 | +2.36(+4.33%) |
Jul 10, 2015 | 48.08 | 58.72 | 47.28 | 54.48 | 29,995 | +6.88(+14.45%) |
Jul 09, 2015 | 44.12 | 48.52 | 42.52 | 47.60 | 15,779 | +3.64(+8.28%) |
Jul 08, 2015 | 45.68 | 45.96 | 42.72 | 43.96 | 9,821 | -2.24(-4.85%) |
Jul 07, 2015 | 46.92 | 47.44 | 45.44 | 46.20 | 7,893 | -0.44(-0.94%) |
Jul 06, 2015 | 45.92 | 46.76 | 44.16 | 46.64 | 12,185 | +0.04(+0.09%) |
Jul 02, 2015 | 46.40 | 46.60 | 46.60 | 46.60 | 18,075 | +0.44(+0.95%) |