Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 59.74 | 60.74 | 59.44 | 59.55 | 74,789 | -2.32(-3.75%) |
Sep 29, 2015 | 62.31 | 62.68 | 61.59 | 61.87 | 107,072 | -0.40(-0.65%) |
Sep 28, 2015 | 61.00 | 62.38 | 60.82 | 62.27 | 339,515 | +2.30(+3.83%) |
Sep 25, 2015 | 59.09 | 60.32 | 58.84 | 59.97 | 36,145 | -0.75(-1.23%) |
Sep 24, 2015 | 60.91 | 61.79 | 60.36 | 60.72 | 121,696 | +0.32(+0.52%) |
Sep 23, 2015 | 59.66 | 60.77 | 59.37 | 60.40 | 28,457 | +0.51(+0.85%) |
Sep 22, 2015 | 58.42 | 60.71 | 58.42 | 59.89 | 109,438 | +3.17(+5.59%) |
Sep 21, 2015 | 56.29 | 56.99 | 55.94 | 56.72 | 118,410 | +0.44(+0.78%) |
Sep 18, 2015 | 55.68 | 56.33 | 55.12 | 56.28 | 70,455 | +2.63(+4.91%) |
Sep 17, 2015 | 54.33 | 54.52 | 52.54 | 53.65 | 36,346 | -0.35(-0.66%) |
Sep 16, 2015 | 54.82 | 54.82 | 53.96 | 54.00 | 29,446 | -1.64(-2.95%) |
Sep 15, 2015 | 56.51 | 56.52 | 55.57 | 55.65 | 21,315 | -0.86(-1.52%) |
Sep 14, 2015 | 56.69 | 56.94 | 56.39 | 56.50 | 19,425 | +1.02(+1.85%) |
Sep 11, 2015 | 56.20 | 56.30 | 55.37 | 55.48 | 23,020 | +0.27(+0.50%) |
Sep 10, 2015 | 56.04 | 56.04 | 54.75 | 55.21 | 20,652 | -1.09(-1.93%) |
Sep 09, 2015 | 53.92 | 56.37 | 53.71 | 56.29 | 41,273 | +0.59(+1.07%) |
Sep 08, 2015 | 56.23 | 56.53 | 55.62 | 55.70 | 43,392 | -3.30(-5.59%) |
Sep 04, 2015 | 57.40 | 58.99 | 58.99 | 58.99 | 34,869 | +2.16(+3.79%) |
Sep 03, 2015 | 55.62 | 57.05 | 55.62 | 56.84 | 30,257 | -0.18(-0.32%) |
Sep 02, 2015 | 58.03 | 58.18 | 56.59 | 57.02 | 36,979 | -1.57(-2.68%) |
Sep 01, 2015 | 58.12 | 58.93 | 57.52 | 58.59 | 97,375 | +3.03(+5.45%) |
Aug 31, 2015 | 55.57 | 55.97 | 55.08 | 55.57 | 30,793 | +0.46(+0.83%) |
Aug 28, 2015 | 55.42 | 55.84 | 54.95 | 55.11 | 29,974 | +0.23(+0.42%) |
Aug 27, 2015 | 55.56 | 55.76 | 54.61 | 54.88 | 70,986 | -1.11(-1.98%) |
Aug 26, 2015 | 55.82 | 58.37 | 55.31 | 55.99 | 64,868 | -2.05(-3.53%) |
Aug 25, 2015 | 53.45 | 58.26 | 53.45 | 58.04 | 72,857 | -0.44(-0.75%) |
Aug 24, 2015 | 58.08 | 60.77 | 56.15 | 58.48 | 191,707 | +2.68(+4.81%) |
Aug 21, 2015 | 53.82 | 55.94 | 53.31 | 55.80 | 111,351 | +2.28(+4.26%) |
Aug 20, 2015 | 51.98 | 53.52 | 51.93 | 53.52 | 105,498 | +2.39(+4.66%) |
Aug 19, 2015 | 51.52 | 51.86 | 50.77 | 51.13 | 36,176 | +0.86(+1.71%) |
Aug 18, 2015 | 50.00 | 50.37 | 49.94 | 50.27 | 18,616 | +0.57(+1.14%) |
Aug 17, 2015 | 49.91 | 50.53 | 49.70 | 49.70 | 44,330 | +0.31(+0.62%) |
Aug 14, 2015 | 49.78 | 49.96 | 49.33 | 49.40 | 17,348 | -0.12(-0.25%) |
Aug 13, 2015 | 49.64 | 49.69 | 49.30 | 49.52 | 17,457 | +0.29(+0.58%) |
Aug 12, 2015 | 49.84 | 50.49 | 49.21 | 49.23 | 25,131 | +0.58(+1.20%) |
Aug 11, 2015 | 48.18 | 48.91 | 48.18 | 48.65 | 35,269 | +1.18(+2.48%) |
Aug 10, 2015 | 48.47 | 48.47 | 47.37 | 47.47 | 20,579 | -1.04(-2.15%) |
Aug 07, 2015 | 48.76 | 49.03 | 48.52 | 48.52 | 8,212 | +0.34(+0.72%) |
Aug 06, 2015 | 47.97 | 48.47 | 47.90 | 48.17 | 11,258 | +0.17(+0.36%) |
Aug 05, 2015 | 47.90 | 48.17 | 47.71 | 48.00 | 11,834 | -0.69(-1.42%) |
Aug 04, 2015 | 48.47 | 48.83 | 48.27 | 48.69 | 12,277 | +0.20(+0.41%) |
Aug 03, 2015 | 48.75 | 48.93 | 48.08 | 48.49 | 19,423 | +0.00(+0.00%) |
Jul 31, 2015 | 48.36 | 48.70 | 48.08 | 48.49 | 21,733 | -0.61(-1.25%) |
Jul 30, 2015 | 49.69 | 49.81 | 49.09 | 49.10 | 10,275 | +0.04(+0.08%) |
Jul 29, 2015 | 49.48 | 49.48 | 48.78 | 49.06 | 17,109 | -0.25(-0.50%) |
Jul 28, 2015 | 50.00 | 50.29 | 49.27 | 49.31 | 72,676 | -1.46(-2.87%) |
Jul 27, 2015 | 50.41 | 50.86 | 50.03 | 50.77 | 37,855 | +0.81(+1.63%) |
Jul 24, 2015 | 49.18 | 49.99 | 48.99 | 49.95 | 30,248 | +1.11(+2.27%) |
Jul 23, 2015 | 48.35 | 48.96 | 48.30 | 48.84 | 55,197 | +0.31(+0.63%) |
Jul 22, 2015 | 48.76 | 48.81 | 48.53 | 48.53 | 28,684 | +0.70(+1.46%) |
Jul 21, 2015 | 47.84 | 48.04 | 47.66 | 47.84 | 44,450 | +0.33(+0.69%) |
Jul 20, 2015 | 47.47 | 47.67 | 46.97 | 47.51 | 20,879 | -0.32(-0.66%) |
Jul 17, 2015 | 47.57 | 47.94 | 47.57 | 47.83 | 15,382 | +0.35(+0.73%) |
Jul 16, 2015 | 47.55 | 47.56 | 47.24 | 47.48 | 36,955 | -0.99(-2.04%) |
Jul 15, 2015 | 48.09 | 48.75 | 48.09 | 48.47 | 36,125 | +0.50(+1.04%) |
Jul 14, 2015 | 48.50 | 48.56 | 47.89 | 47.97 | 22,410 | -0.80(-1.63%) |
Jul 13, 2015 | 48.43 | 48.98 | 48.29 | 48.76 | 92,209 | -0.10(-0.20%) |
Jul 10, 2015 | 49.27 | 49.59 | 48.76 | 48.86 | 96,541 | -4.39(-8.24%) |
Jul 09, 2015 | 53.10 | 53.43 | 52.33 | 53.25 | 40,763 | -1.96(-3.56%) |
Jul 08, 2015 | 54.14 | 55.34 | 54.14 | 55.21 | 47,238 | +1.60(+2.98%) |
Jul 07, 2015 | 54.66 | 56.15 | 53.37 | 53.61 | 78,531 | +0.06(+0.11%) |
Jul 06, 2015 | 53.46 | 53.89 | 51.73 | 53.55 | 171,037 | +2.33(+4.54%) |
Jul 02, 2015 | 50.96 | 51.23 | 51.23 | 51.23 | 56,584 | +0.00(+0.00%) |