Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.50 | 34.34 | 30.49 | 31.44 | 493,952 | -1.65(-4.99%) |
Sep 29, 2015 | 35.01 | 37.72 | 32.86 | 33.09 | 474,986 | -2.39(-6.74%) |
Sep 28, 2015 | 39.93 | 40.19 | 34.54 | 35.48 | 366,664 | -4.61(-11.50%) |
Sep 25, 2015 | 44.74 | 45.80 | 39.01 | 40.09 | 371,443 | -3.39(-7.80%) |
Sep 24, 2015 | 43.17 | 45.42 | 41.74 | 43.48 | 224,382 | +0.43(+1.00%) |
Sep 23, 2015 | 43.10 | 44.65 | 42.37 | 43.05 | 173,427 | -0.17(-0.39%) |
Sep 22, 2015 | 44.78 | 45.91 | 42.57 | 43.22 | 281,999 | -2.40(-5.26%) |
Sep 21, 2015 | 49.37 | 49.37 | 44.32 | 45.62 | 520,377 | -3.35(-6.84%) |
Sep 18, 2015 | 48.30 | 49.48 | 47.02 | 48.97 | 1,053,799 | -0.14(-0.29%) |
Sep 17, 2015 | 44.88 | 49.94 | 44.71 | 49.11 | 249,630 | +4.10(+9.11%) |
Sep 16, 2015 | 45.64 | 45.79 | 43.88 | 45.01 | 149,914 | -0.37(-0.82%) |
Sep 15, 2015 | 44.56 | 45.88 | 43.52 | 45.38 | 254,845 | +0.80(+1.79%) |
Sep 14, 2015 | 47.45 | 47.74 | 44.02 | 44.58 | 328,046 | -2.79(-5.89%) |
Sep 11, 2015 | 46.54 | 48.03 | 44.96 | 47.37 | 184,280 | +0.56(+1.20%) |
Sep 10, 2015 | 43.89 | 47.00 | 43.06 | 46.81 | 196,339 | +2.44(+5.50%) |
Sep 09, 2015 | 44.93 | 46.19 | 44.02 | 44.37 | 325,634 | +0.61(+1.39%) |
Sep 08, 2015 | 44.47 | 44.74 | 41.99 | 43.76 | 223,046 | +1.65(+3.92%) |
Sep 04, 2015 | 41.97 | 42.11 | 42.11 | 42.11 | 108,500 | -0.48(-1.13%) |
Sep 03, 2015 | 43.15 | 44.04 | 41.02 | 42.59 | 259,006 | -0.56(-1.30%) |
Sep 02, 2015 | 40.94 | 43.48 | 39.09 | 43.15 | 344,544 | +4.13(+10.58%) |
Sep 01, 2015 | 39.71 | 40.35 | 37.80 | 39.02 | 171,371 | -1.51(-3.73%) |
Aug 31, 2015 | 40.25 | 44.90 | 40.25 | 40.53 | 309,889 | +0.31(+0.77%) |
Aug 28, 2015 | 39.73 | 40.72 | 38.83 | 40.22 | 146,758 | +0.25(+0.63%) |
Aug 27, 2015 | 40.57 | 40.89 | 37.75 | 39.97 | 272,131 | +0.52(+1.32%) |
Aug 26, 2015 | 41.04 | 41.45 | 38.05 | 39.45 | 173,061 | -0.57(-1.42%) |
Aug 25, 2015 | 39.94 | 40.82 | 38.44 | 40.02 | 239,141 | +1.73(+4.52%) |
Aug 24, 2015 | 39.57 | 42.57 | 37.86 | 38.29 | 389,519 | -3.72(-8.86%) |
Aug 21, 2015 | 42.00 | 42.89 | 41.00 | 42.01 | 276,840 | -0.79(-1.85%) |
Aug 20, 2015 | 46.44 | 46.64 | 42.25 | 42.80 | 194,419 | -4.27(-9.07%) |
Aug 19, 2015 | 48.83 | 49.49 | 47.02 | 47.07 | 189,775 | -2.45(-4.95%) |
Aug 18, 2015 | 50.59 | 50.97 | 48.54 | 49.52 | 252,769 | -0.54(-1.08%) |
Aug 17, 2015 | 46.19 | 50.21 | 45.40 | 50.06 | 184,979 | +2.88(+6.10%) |
Aug 14, 2015 | 47.85 | 49.43 | 46.42 | 47.18 | 173,937 | -0.62(-1.30%) |
Aug 13, 2015 | 51.26 | 51.30 | 46.72 | 47.80 | 278,248 | -3.82(-7.40%) |
Aug 12, 2015 | 48.21 | 51.79 | 47.41 | 51.62 | 254,817 | +2.30(+4.66%) |
Aug 11, 2015 | 50.03 | 52.12 | 49.08 | 49.32 | 280,176 | -0.70(-1.40%) |
Aug 10, 2015 | 49.51 | 51.98 | 49.51 | 50.02 | 242,378 | -1.76(-3.40%) |
Aug 07, 2015 | 55.46 | 55.51 | 50.02 | 51.78 | 336,666 | -4.20(-7.50%) |
Aug 06, 2015 | 59.41 | 59.41 | 53.12 | 55.98 | 352,161 | -2.44(-4.18%) |
Aug 05, 2015 | 57.23 | 59.12 | 57.20 | 58.42 | 172,921 | +1.46(+2.56%) |
Aug 04, 2015 | 57.56 | 58.00 | 54.96 | 56.96 | 164,283 | -0.02(-0.04%) |
Aug 03, 2015 | 56.23 | 58.60 | 54.57 | 56.98 | 204,654 | +0.84(+1.50%) |
Jul 31, 2015 | 55.43 | 58.24 | 54.70 | 56.14 | 437,521 | +0.52(+0.93%) |
Jul 30, 2015 | 58.38 | 59.02 | 55.43 | 55.62 | 259,466 | -3.21(-5.46%) |
Jul 29, 2015 | 59.85 | 61.05 | 57.58 | 58.83 | 459,656 | -0.90(-1.51%) |
Jul 28, 2015 | 58.53 | 61.46 | 57.19 | 59.73 | 199,652 | +1.84(+3.18%) |
Jul 27, 2015 | 55.40 | 58.29 | 54.42 | 57.89 | 230,953 | +1.91(+3.41%) |
Jul 24, 2015 | 58.88 | 59.23 | 55.22 | 55.98 | 196,842 | -3.35(-5.65%) |
Jul 23, 2015 | 59.57 | 61.41 | 59.15 | 59.33 | 160,312 | -0.64(-1.07%) |
Jul 22, 2015 | 58.48 | 61.14 | 57.51 | 59.97 | 239,902 | +0.52(+0.87%) |
Jul 21, 2015 | 56.09 | 60.49 | 56.09 | 59.45 | 430,147 | +3.15(+5.60%) |
Jul 20, 2015 | 59.70 | 61.18 | 55.98 | 56.30 | 396,032 | -3.62(-6.04%) |
Jul 17, 2015 | 61.33 | 63.14 | 59.02 | 59.92 | 355,042 | -1.39(-2.27%) |
Jul 16, 2015 | 63.71 | 64.98 | 60.08 | 61.31 | 309,530 | -0.85(-1.37%) |
Jul 15, 2015 | 63.56 | 65.25 | 61.21 | 62.16 | 486,244 | -0.95(-1.51%) |
Jul 14, 2015 | 61.97 | 65.56 | 60.89 | 63.11 | 689,244 | +1.08(+1.74%) |
Jul 13, 2015 | 55.16 | 62.42 | 54.27 | 62.03 | 722,878 | +7.86(+14.51%) |
Jul 10, 2015 | 52.99 | 54.48 | 51.15 | 54.17 | 1,951,328 | +0.76(+1.42%) |
Jul 09, 2015 | 49.49 | 55.54 | 49.34 | 53.41 | 410,781 | +4.58(+9.38%) |
Jul 08, 2015 | 45.53 | 50.19 | 44.83 | 48.83 | 308,593 | +2.51(+5.42%) |
Jul 07, 2015 | 47.63 | 47.63 | 44.92 | 46.32 | 184,126 | -0.92(-1.95%) |
Jul 06, 2015 | 44.57 | 47.29 | 43.57 | 47.24 | 233,860 | +1.74(+3.82%) |
Jul 02, 2015 | 46.21 | 45.50 | 45.50 | 45.50 | 226,900 | +0.17(+0.38%) |