Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.29 | 20.96 | 19.00 | 20.81 | 28,951,958 | +2.04(+10.87%) |
Sep 29, 2015 | 20.36 | 20.66 | 18.62 | 18.77 | 28,257,516 | -1.52(-7.49%) |
Sep 28, 2015 | 22.24 | 22.41 | 20.17 | 20.29 | 30,394,408 | -2.95(-12.69%) |
Sep 25, 2015 | 23.71 | 24.24 | 22.61 | 23.24 | 8,941,254 | -0.43(-1.82%) |
Sep 24, 2015 | 24.22 | 24.49 | 22.30 | 23.67 | 17,960,878 | -0.28(-1.17%) |
Sep 23, 2015 | 24.65 | 24.93 | 23.30 | 23.95 | 11,230,419 | -0.70(-2.84%) |
Sep 22, 2015 | 25.49 | 25.68 | 24.60 | 24.65 | 5,545,096 | -1.19(-4.61%) |
Sep 21, 2015 | 25.83 | 26.06 | 25.56 | 25.84 | 7,746,362 | +0.13(+0.51%) |
Sep 18, 2015 | 24.84 | 25.90 | 24.84 | 25.71 | 10,395,129 | +0.15(+0.59%) |
Sep 17, 2015 | 25.88 | 26.07 | 25.36 | 25.56 | 7,083,061 | -0.18(-0.70%) |
Sep 16, 2015 | 25.45 | 27.04 | 25.03 | 25.74 | 6,040,780 | +0.43(+1.70%) |
Sep 15, 2015 | 25.42 | 25.85 | 25.20 | 25.31 | 4,981,973 | -0.12(-0.47%) |
Sep 14, 2015 | 26.03 | 26.03 | 25.09 | 25.43 | 4,871,024 | -0.39(-1.51%) |
Sep 11, 2015 | 26.75 | 27.00 | 25.53 | 25.82 | 7,788,269 | -1.20(-4.44%) |
Sep 10, 2015 | 26.69 | 27.07 | 26.24 | 27.02 | 7,598,963 | +0.25(+0.93%) |
Sep 09, 2015 | 26.98 | 27.47 | 26.71 | 26.77 | 4,754,930 | -0.23(-0.85%) |
Sep 08, 2015 | 27.03 | 27.49 | 26.78 | 27.00 | 3,738,164 | +0.13(+0.48%) |
Sep 04, 2015 | 27.07 | 26.87 | 26.87 | 26.87 | 3,506,500 | -0.37(-1.36%) |
Sep 03, 2015 | 27.26 | 27.84 | 27.02 | 27.24 | 5,023,614 | +0.14(+0.52%) |
Sep 02, 2015 | 27.15 | 27.64 | 26.28 | 27.10 | 6,273,518 | +0.12(+0.44%) |
Sep 01, 2015 | 27.47 | 27.85 | 26.80 | 26.98 | 5,758,013 | -1.07(-3.81%) |
Aug 31, 2015 | 28.50 | 28.85 | 28.02 | 28.05 | 2,769,729 | -0.73(-2.54%) |
Aug 28, 2015 | 27.75 | 28.86 | 27.50 | 28.78 | 5,710,456 | +0.88(+3.15%) |
Aug 27, 2015 | 27.15 | 28.30 | 26.96 | 27.90 | 6,258,661 | +1.35(+5.08%) |
Aug 26, 2015 | 26.57 | 26.97 | 25.38 | 26.55 | 8,839,603 | +0.17(+0.64%) |
Aug 25, 2015 | 27.13 | 27.66 | 26.28 | 26.38 | 6,215,695 | -0.38(-1.42%) |
Aug 24, 2015 | 25.01 | 27.42 | 23.60 | 26.76 | 6,456,847 | -0.74(-2.69%) |
Aug 21, 2015 | 28.04 | 28.49 | 27.30 | 27.50 | 6,783,564 | -0.75(-2.65%) |
Aug 20, 2015 | 29.52 | 30.02 | 28.21 | 28.25 | 4,771,513 | -1.50(-5.04%) |
Aug 19, 2015 | 30.20 | 30.69 | 28.93 | 29.75 | 8,534,382 | -0.40(-1.33%) |
Aug 18, 2015 | 30.74 | 30.99 | 29.94 | 30.15 | 3,577,234 | -0.58(-1.89%) |
Aug 17, 2015 | 29.84 | 31.15 | 29.84 | 30.73 | 7,952,281 | +0.88(+2.95%) |
Aug 14, 2015 | 29.46 | 30.18 | 29.46 | 29.85 | 4,930,209 | +0.36(+1.22%) |
Aug 13, 2015 | 28.88 | 29.51 | 28.86 | 29.49 | 8,728,851 | +0.24(+0.82%) |
Aug 12, 2015 | 28.62 | 29.61 | 28.15 | 29.25 | 7,139,508 | +0.52(+1.81%) |
Aug 11, 2015 | 28.07 | 28.77 | 27.69 | 28.73 | 4,428,667 | +0.30(+1.06%) |
Aug 10, 2015 | 27.55 | 28.53 | 27.55 | 28.43 | 6,987,202 | +1.04(+3.80%) |
Aug 07, 2015 | 27.76 | 28.45 | 27.35 | 27.39 | 10,502,929 | -0.39(-1.40%) |
Aug 06, 2015 | 28.09 | 28.11 | 26.31 | 27.78 | 11,479,785 | -0.16(-0.57%) |
Aug 05, 2015 | 29.29 | 30.11 | 27.61 | 27.94 | 13,191,181 | -1.25(-4.28%) |
Aug 04, 2015 | 29.31 | 29.58 | 28.99 | 29.19 | 4,691,163 | -0.46(-1.55%) |
Aug 03, 2015 | 29.92 | 30.18 | 29.24 | 29.65 | 7,544,329 | -0.43(-1.43%) |
Jul 31, 2015 | 29.94 | 30.40 | 29.90 | 30.08 | 4,852,257 | +0.08(+0.27%) |
Jul 30, 2015 | 30.49 | 30.59 | 29.70 | 30.00 | 5,072,566 | -0.65(-2.12%) |
Jul 29, 2015 | 30.42 | 30.73 | 30.04 | 30.65 | 3,146,545 | +0.47(+1.56%) |
Jul 28, 2015 | 29.11 | 30.43 | 28.71 | 30.18 | 4,691,160 | +1.22(+4.21%) |
Jul 27, 2015 | 29.26 | 29.64 | 28.53 | 28.96 | 5,479,627 | -30.00(-50.88%) |
Jul 24, 2015 | 59.45 | 59.83 | 58.84 | 58.96 | 5,045,200 | -0.32(-0.54%) |
Jul 23, 2015 | 59.05 | 60.88 | 58.61 | 59.28 | 2,733,217 | -0.06(-0.10%) |
Jul 22, 2015 | 59.81 | 60.17 | 58.57 | 59.34 | 3,102,339 | -0.95(-1.58%) |
Jul 21, 2015 | 61.33 | 62.21 | 59.84 | 60.29 | 2,998,496 | -1.11(-1.81%) |
Jul 20, 2015 | 62.49 | 62.49 | 60.72 | 61.40 | 3,822,281 | -1.02(-1.63%) |
Jul 17, 2015 | 64.09 | 64.62 | 62.19 | 62.42 | 3,649,686 | -1.78(-2.77%) |
Jul 16, 2015 | 64.50 | 64.65 | 63.94 | 64.20 | 2,161,386 | -0.31(-0.48%) |
Jul 15, 2015 | 65.73 | 65.73 | 63.64 | 64.51 | 2,349,212 | -0.78(-1.19%) |
Jul 14, 2015 | 65.61 | 66.00 | 65.19 | 65.29 | 1,699,706 | -0.28(-0.43%) |
Jul 13, 2015 | 66.05 | 66.11 | 65.34 | 65.57 | 1,643,711 | +0.17(+0.26%) |
Jul 10, 2015 | 65.16 | 66.06 | 64.96 | 65.40 | 2,217,332 | +0.88(+1.36%) |
Jul 09, 2015 | 63.84 | 65.35 | 63.84 | 64.52 | 3,931,234 | +1.54(+2.45%) |
Jul 08, 2015 | 63.21 | 63.87 | 62.43 | 62.98 | 2,549,465 | -0.61(-0.96%) |
Jul 07, 2015 | 64.08 | 64.24 | 61.67 | 63.59 | 3,701,649 | -0.38(-0.59%) |
Jul 06, 2015 | 63.97 | 64.69 | 63.53 | 63.97 | 1,650,801 | -0.75(-1.16%) |
Jul 02, 2015 | 63.36 | 64.72 | 64.72 | 64.72 | 6,170,400 | +1.64(+2.60%) |