Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 39.30 | 39.30 | 36.70 | 37.60 | 43,163 | -1.60(-4.08%) |
Oct 29, 2015 | 42.40 | 42.90 | 36.00 | 39.20 | 98,114 | -8.40(-17.65%) |
Oct 28, 2015 | 42.50 | 48.80 | 42.20 | 47.60 | 119,400 | +5.50(+13.06%) |
Oct 27, 2015 | 40.90 | 42.10 | 39.27 | 42.10 | 44,433 | +1.20(+2.93%) |
Oct 26, 2015 | 43.90 | 44.10 | 39.10 | 40.90 | 69,319 | -3.80(-8.50%) |
Oct 23, 2015 | 53.40 | 54.70 | 40.50 | 44.70 | 193,266 | -11.50(-20.46%) |
Oct 22, 2015 | 53.30 | 57.50 | 52.20 | 56.20 | 48,441 | +3.10(+5.84%) |
Oct 21, 2015 | 56.90 | 57.00 | 51.10 | 53.10 | 34,921 | -3.00(-5.35%) |
Oct 20, 2015 | 57.50 | 58.00 | 55.30 | 56.10 | 16,882 | -1.40(-2.43%) |
Oct 19, 2015 | 58.20 | 59.60 | 55.70 | 57.50 | 53,813 | -0.20(-0.35%) |
Oct 16, 2015 | 58.30 | 59.70 | 57.10 | 57.70 | 40,906 | -0.60(-1.03%) |
Oct 15, 2015 | 65.40 | 66.50 | 57.50 | 58.30 | 51,872 | -6.90(-10.58%) |
Oct 14, 2015 | 65.60 | 67.40 | 62.60 | 65.20 | 36,863 | +1.30(+2.03%) |
Oct 13, 2015 | 60.40 | 66.60 | 60.10 | 63.90 | 31,966 | +2.60(+4.24%) |
Oct 12, 2015 | 57.50 | 66.00 | 55.50 | 61.30 | 199,909 | -8.80(-12.55%) |
Oct 09, 2015 | 72.10 | 72.20 | 69.50 | 70.10 | 63,013 | -2.00(-2.77%) |
Oct 08, 2015 | 73.20 | 76.10 | 69.50 | 72.10 | 86,248 | -0.90(-1.23%) |
Oct 07, 2015 | 76.60 | 77.40 | 71.30 | 73.00 | 32,064 | -4.40(-5.68%) |
Oct 06, 2015 | 83.20 | 83.60 | 74.00 | 77.40 | 74,175 | -4.40(-5.38%) |
Oct 05, 2015 | 84.80 | 88.50 | 80.10 | 81.80 | 194,867 | -21.90(-21.12%) |
Oct 02, 2015 | 103.00 | 104.10 | 101.50 | 103.70 | 24,106 | +0.30(+0.29%) |
Oct 01, 2015 | 102.40 | 106.10 | 101.40 | 103.40 | 24,921 | +1.90(+1.87%) |
Sep 30, 2015 | 100.40 | 104.30 | 99.40 | 101.50 | 41,062 | +0.50(+0.50%) |
Sep 29, 2015 | 101.70 | 103.40 | 98.36 | 101.00 | 37,667 | +0.40(+0.40%) |
Sep 28, 2015 | 106.00 | 106.39 | 94.70 | 100.60 | 64,181 | -0.30(-0.30%) |
Sep 25, 2015 | 111.90 | 113.80 | 95.30 | 100.90 | 219,543 | +3.90(+4.02%) |
Sep 24, 2015 | 201.80 | 205.00 | 93.80 | 97.00 | 635,157 | -108.80(-52.87%) |
Sep 23, 2015 | 201.60 | 206.30 | 200.80 | 205.80 | 19,990 | +2.50(+1.23%) |
Sep 22, 2015 | 202.20 | 204.00 | 198.20 | 203.30 | 17,906 | -1.60(-0.78%) |
Sep 21, 2015 | 204.00 | 208.40 | 202.50 | 204.90 | 17,696 | +3.00(+1.49%) |
Sep 18, 2015 | 210.00 | 213.30 | 200.80 | 201.90 | 141,802 | -30.10(-12.97%) |
Sep 17, 2015 | 239.20 | 244.60 | 230.80 | 232.00 | 4,400 | -10.30(-4.25%) |
Sep 16, 2015 | 232.80 | 244.40 | 230.00 | 242.30 | 6,394 | +7.10(+3.02%) |
Sep 15, 2015 | 230.00 | 236.50 | 221.10 | 235.20 | 6,569 | +1.90(+0.81%) |
Sep 14, 2015 | 234.60 | 236.80 | 231.60 | 233.30 | 1,826 | -0.50(-0.21%) |
Sep 11, 2015 | 232.40 | 235.00 | 228.90 | 233.80 | 2,164 | -1.10(-0.47%) |
Sep 10, 2015 | 227.70 | 235.50 | 227.70 | 234.90 | 3,380 | +6.00(+2.62%) |
Sep 09, 2015 | 238.60 | 238.60 | 228.35 | 228.90 | 4,938 | -3.60(-1.55%) |
Sep 08, 2015 | 234.60 | 237.00 | 230.00 | 232.50 | 2,486 | +1.60(+0.69%) |
Sep 04, 2015 | 227.90 | 230.90 | 230.90 | 230.90 | 1,360 | -0.60(-0.26%) |
Sep 03, 2015 | 232.50 | 236.50 | 226.40 | 231.50 | 1,256 | +1.40(+0.61%) |
Sep 02, 2015 | 239.00 | 240.00 | 228.70 | 230.10 | 2,193 | +2.30(+1.01%) |
Sep 01, 2015 | 236.00 | 236.00 | 225.40 | 227.80 | 2,660 | -10.10(-4.25%) |
Aug 31, 2015 | 237.80 | 238.20 | 230.10 | 237.90 | 3,838 | -0.80(-0.34%) |
Aug 28, 2015 | 240.30 | 245.00 | 238.40 | 238.70 | 1,497 | -3.20(-1.32%) |
Aug 27, 2015 | 232.20 | 243.90 | 225.00 | 241.90 | 2,304 | +11.30(+4.90%) |
Aug 26, 2015 | 225.30 | 234.70 | 220.45 | 230.60 | 2,759 | +9.10(+4.11%) |
Aug 25, 2015 | 226.50 | 242.00 | 220.00 | 221.50 | 4,688 | +1.00(+0.45%) |
Aug 24, 2015 | 206.10 | 228.00 | 202.10 | 220.50 | 3,594 | +0.40(+0.18%) |
Aug 21, 2015 | 214.80 | 225.00 | 214.80 | 220.10 | 6,086 | +0.10(+0.05%) |
Aug 20, 2015 | 236.70 | 236.70 | 219.00 | 220.00 | 2,202 | -19.20(-8.03%) |
Aug 19, 2015 | 240.80 | 242.50 | 231.03 | 239.20 | 1,236 | -3.50(-1.44%) |
Aug 18, 2015 | 248.00 | 248.80 | 242.70 | 242.70 | 864 | -7.30(-2.92%) |
Aug 17, 2015 | 248.20 | 250.00 | 239.60 | 250.00 | 1,985 | -0.10(-0.04%) |
Aug 14, 2015 | 246.40 | 251.00 | 246.40 | 250.10 | 1,869 | +2.50(+1.01%) |
Aug 13, 2015 | 255.80 | 256.00 | 242.00 | 247.60 | 8,878 | +3.70(+1.52%) |
Aug 12, 2015 | 243.90 | 249.50 | 239.60 | 243.90 | 4,190 | +0.80(+0.33%) |
Aug 11, 2015 | 240.50 | 245.00 | 237.20 | 243.10 | 46,954 | +1.40(+0.58%) |
Aug 10, 2015 | 238.10 | 243.40 | 226.75 | 241.70 | 1,796 | +6.40(+2.72%) |
Aug 07, 2015 | 242.30 | 247.50 | 228.40 | 235.30 | 12,082 | -7.90(-3.25%) |
Aug 06, 2015 | 246.20 | 249.70 | 242.40 | 243.20 | 2,251 | +0.20(+0.08%) |
Aug 05, 2015 | 241.30 | 248.30 | 239.90 | 243.00 | 3,319 | +2.80(+1.17%) |
Aug 04, 2015 | 235.20 | 241.50 | 234.70 | 240.20 | 9,540 | +3.80(+1.61%) |