Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 59.71 | 64.16 | 59.45 | 63.94 | 4,831,169 | +5.98(+10.32%) |
Sep 29, 2015 | 59.57 | 61.69 | 56.57 | 57.96 | 6,621,433 | -1.84(-3.08%) |
Sep 28, 2015 | 68.19 | 68.76 | 58.28 | 59.80 | 8,874,355 | -8.65(-12.64%) |
Sep 25, 2015 | 71.08 | 71.10 | 67.57 | 68.45 | 2,480,333 | -1.69(-2.41%) |
Sep 24, 2015 | 70.69 | 70.96 | 67.31 | 70.14 | 3,066,904 | -1.50(-2.09%) |
Sep 23, 2015 | 73.25 | 73.92 | 71.44 | 71.64 | 1,282,160 | -1.26(-1.73%) |
Sep 22, 2015 | 72.84 | 75.51 | 72.00 | 72.90 | 3,533,027 | -0.97(-1.31%) |
Sep 21, 2015 | 81.75 | 82.10 | 72.81 | 73.87 | 6,822,182 | -8.23(-10.02%) |
Sep 18, 2015 | 83.92 | 83.92 | 81.68 | 82.10 | 2,580,828 | -2.85(-3.35%) |
Sep 17, 2015 | 83.68 | 86.06 | 83.03 | 84.95 | 1,526,793 | +1.34(+1.60%) |
Sep 16, 2015 | 83.09 | 84.28 | 82.24 | 83.61 | 1,383,750 | +0.31(+0.37%) |
Sep 15, 2015 | 82.00 | 83.49 | 81.20 | 83.30 | 982,975 | +1.61(+1.97%) |
Sep 14, 2015 | 82.27 | 82.61 | 81.03 | 81.69 | 871,561 | -0.39(-0.48%) |
Sep 11, 2015 | 82.74 | 82.85 | 80.78 | 82.08 | 1,374,826 | -0.92(-1.11%) |
Sep 10, 2015 | 83.62 | 84.92 | 82.80 | 83.00 | 1,003,510 | -0.62(-0.74%) |
Sep 09, 2015 | 86.17 | 87.28 | 83.38 | 83.62 | 1,362,475 | -1.88(-2.20%) |
Sep 08, 2015 | 84.73 | 85.70 | 83.94 | 85.50 | 1,359,839 | +2.64(+3.19%) |
Sep 04, 2015 | 82.22 | 82.86 | 82.86 | 82.86 | 1,264,300 | +0.08(+0.10%) |
Sep 03, 2015 | 85.02 | 85.88 | 82.17 | 82.78 | 1,541,202 | -1.59(-1.88%) |
Sep 02, 2015 | 85.48 | 85.72 | 82.45 | 84.37 | 2,184,472 | +0.31(+0.37%) |
Sep 01, 2015 | 84.29 | 87.68 | 83.63 | 84.06 | 1,461,313 | -2.18(-2.53%) |
Aug 31, 2015 | 89.51 | 90.45 | 85.65 | 86.24 | 1,564,926 | -3.69(-4.10%) |
Aug 28, 2015 | 88.69 | 90.20 | 87.80 | 89.93 | 1,697,880 | +0.76(+0.85%) |
Aug 27, 2015 | 86.72 | 90.64 | 86.72 | 89.17 | 2,625,086 | +3.35(+3.90%) |
Aug 26, 2015 | 81.37 | 86.48 | 80.24 | 85.82 | 3,978,827 | +7.16(+9.10%) |
Aug 25, 2015 | 84.25 | 84.74 | 78.57 | 78.66 | 3,975,659 | -3.30(-4.03%) |
Aug 24, 2015 | 83.16 | 88.10 | 81.83 | 81.96 | 3,907,758 | -6.34(-7.18%) |
Aug 21, 2015 | 88.23 | 90.22 | 86.51 | 88.30 | 4,011,929 | -1.14(-1.27%) |
Aug 20, 2015 | 93.49 | 94.68 | 88.73 | 89.44 | 3,807,089 | -6.05(-6.34%) |
Aug 19, 2015 | 97.58 | 98.00 | 94.44 | 95.49 | 1,610,956 | -2.30(-2.35%) |
Aug 18, 2015 | 98.49 | 99.86 | 97.00 | 97.79 | 1,492,772 | -1.05(-1.06%) |
Aug 17, 2015 | 97.99 | 99.61 | 97.51 | 98.84 | 1,365,695 | +0.30(+0.30%) |
Aug 14, 2015 | 98.00 | 98.92 | 97.66 | 98.54 | 1,119,224 | +0.51(+0.52%) |
Aug 13, 2015 | 100.57 | 101.46 | 97.53 | 98.03 | 1,627,407 | -2.17(-2.17%) |
Aug 12, 2015 | 102.14 | 102.26 | 98.86 | 100.20 | 1,504,025 | -2.13(-2.08%) |
Aug 11, 2015 | 102.86 | 103.50 | 100.31 | 102.33 | 1,527,373 | -1.17(-1.13%) |
Aug 10, 2015 | 100.57 | 103.85 | 96.95 | 103.50 | 2,428,647 | +3.12(+3.11%) |
Aug 07, 2015 | 98.50 | 100.70 | 96.15 | 100.38 | 2,790,019 | +1.89(+1.92%) |
Aug 06, 2015 | 104.19 | 104.39 | 94.90 | 98.49 | 6,465,974 | -6.02(-5.76%) |
Aug 05, 2015 | 106.74 | 106.90 | 102.35 | 104.51 | 4,242,840 | -2.22(-2.08%) |
Aug 04, 2015 | 120.77 | 122.04 | 101.95 | 106.73 | 6,684,411 | -17.48(-14.07%) |
Aug 03, 2015 | 124.25 | 125.35 | 122.39 | 124.21 | 744,922 | +0.25(+0.20%) |
Jul 31, 2015 | 122.00 | 124.14 | 121.81 | 123.96 | 924,255 | +2.26(+1.86%) |
Jul 30, 2015 | 122.60 | 122.60 | 119.56 | 121.70 | 858,997 | -1.03(-0.84%) |
Jul 29, 2015 | 124.58 | 125.27 | 121.85 | 122.73 | 1,631,513 | -1.14(-0.92%) |
Jul 28, 2015 | 123.17 | 123.91 | 121.59 | 123.87 | 739,427 | +0.79(+0.64%) |
Jul 27, 2015 | 122.95 | 123.27 | 120.69 | 123.08 | 816,068 | -0.74(-0.60%) |
Jul 24, 2015 | 124.32 | 125.95 | 122.39 | 123.82 | 732,377 | -1.17(-0.94%) |
Jul 23, 2015 | 127.00 | 127.00 | 124.24 | 124.99 | 574,201 | -1.52(-1.20%) |
Jul 22, 2015 | 123.99 | 126.65 | 123.82 | 126.51 | 765,142 | +2.53(+2.04%) |
Jul 21, 2015 | 122.90 | 124.04 | 121.76 | 123.98 | 716,166 | +1.04(+0.85%) |
Jul 20, 2015 | 123.13 | 123.95 | 122.00 | 122.94 | 601,718 | -0.20(-0.16%) |
Jul 17, 2015 | 124.32 | 125.00 | 122.36 | 123.14 | 530,930 | -1.18(-0.95%) |
Jul 16, 2015 | 125.00 | 125.36 | 124.11 | 124.32 | 674,191 | -0.31(-0.25%) |
Jul 15, 2015 | 124.69 | 126.27 | 123.54 | 124.63 | 1,283,769 | +0.59(+0.48%) |
Jul 14, 2015 | 121.81 | 124.54 | 120.79 | 124.04 | 794,814 | +2.47(+2.03%) |
Jul 13, 2015 | 123.12 | 123.71 | 121.12 | 121.57 | 870,355 | -0.87(-0.71%) |
Jul 10, 2015 | 122.25 | 123.29 | 121.50 | 122.44 | 959,177 | +2.18(+1.81%) |
Jul 09, 2015 | 121.59 | 122.12 | 119.75 | 120.26 | 942,362 | +0.19(+0.16%) |
Jul 08, 2015 | 120.22 | 121.42 | 119.38 | 120.07 | 1,672,390 | -1.13(-0.93%) |
Jul 07, 2015 | 119.56 | 121.26 | 118.85 | 121.20 | 1,563,747 | +1.57(+1.31%) |
Jul 06, 2015 | 118.35 | 120.46 | 118.26 | 119.63 | 1,538,083 | +0.17(+0.14%) |
Jul 02, 2015 | 120.68 | 119.46 | 119.46 | 119.46 | 1,030,100 | -0.81(-0.67%) |