Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 52.20 | 57.60 | 50.10 | 53.10 | 13,621 | +0.90(+1.72%) |
Sep 29, 2015 | 58.50 | 58.50 | 51.60 | 52.20 | 18,780 | -5.40(-9.37%) |
Sep 28, 2015 | 61.50 | 61.80 | 57.00 | 57.60 | 27,877 | -6.60(-10.28%) |
Sep 25, 2015 | 69.30 | 70.50 | 62.40 | 64.20 | 20,255 | -5.40(-7.76%) |
Sep 24, 2015 | 67.80 | 69.60 | 66.60 | 69.60 | 9,403 | +1.65(+2.43%) |
Sep 23, 2015 | 68.10 | 70.80 | 67.50 | 67.95 | 8,489 | -1.95(-2.79%) |
Sep 22, 2015 | 69.30 | 71.40 | 68.43 | 69.90 | 10,402 | -1.80(-2.51%) |
Sep 21, 2015 | 71.40 | 72.60 | 69.33 | 71.70 | 15,093 | +0.00(+0.00%) |
Sep 18, 2015 | 68.10 | 72.60 | 68.10 | 71.70 | 14,111 | +3.60(+5.29%) |
Sep 17, 2015 | 66.90 | 70.20 | 66.90 | 68.10 | 10,681 | +0.00(+0.00%) |
Sep 16, 2015 | 69.30 | 71.40 | 66.60 | 68.10 | 12,579 | -2.10(-2.99%) |
Sep 15, 2015 | 73.50 | 73.50 | 70.20 | 70.20 | 10,852 | -1.80(-2.50%) |
Sep 14, 2015 | 73.50 | 75.30 | 71.40 | 72.00 | 13,379 | -1.20(-1.64%) |
Sep 11, 2015 | 72.60 | 76.80 | 72.00 | 73.20 | 38,023 | +2.10(+2.95%) |
Sep 10, 2015 | 72.00 | 75.00 | 69.00 | 71.10 | 20,687 | +1.20(+1.72%) |
Sep 09, 2015 | 75.00 | 76.20 | 66.60 | 69.90 | 33,979 | -4.20(-5.67%) |
Sep 08, 2015 | 68.10 | 75.00 | 67.20 | 74.10 | 38,759 | +7.20(+10.76%) |
Sep 04, 2015 | 64.50 | 66.90 | 66.90 | 66.90 | 11,370 | +1.80(+2.76%) |
Sep 03, 2015 | 65.10 | 66.90 | 64.50 | 65.10 | 6,308 | +0.60(+0.93%) |
Sep 02, 2015 | 63.00 | 64.80 | 61.50 | 64.50 | 9,432 | +1.20(+1.90%) |
Sep 01, 2015 | 61.80 | 65.40 | 61.20 | 63.30 | 8,586 | +0.30(+0.48%) |
Aug 31, 2015 | 64.50 | 65.40 | 61.80 | 63.00 | 9,248 | -0.30(-0.47%) |
Aug 28, 2015 | 63.00 | 64.20 | 60.90 | 63.30 | 9,542 | +1.50(+2.43%) |
Aug 27, 2015 | 59.40 | 63.90 | 59.10 | 61.80 | 15,068 | +3.90(+6.74%) |
Aug 26, 2015 | 60.30 | 60.90 | 55.80 | 57.90 | 14,419 | +0.00(+0.00%) |
Aug 25, 2015 | 61.50 | 61.50 | 57.90 | 57.90 | 16,287 | +0.60(+1.05%) |
Aug 24, 2015 | 54.00 | 61.20 | 54.00 | 57.30 | 23,739 | -8.70(-13.18%) |
Aug 21, 2015 | 61.20 | 66.00 | 57.00 | 66.00 | 24,169 | +3.00(+4.76%) |
Aug 20, 2015 | 61.20 | 64.20 | 60.30 | 63.00 | 17,489 | -0.30(-0.47%) |
Aug 19, 2015 | 66.30 | 67.50 | 60.90 | 63.30 | 22,982 | -4.50(-6.64%) |
Aug 18, 2015 | 67.80 | 72.90 | 66.90 | 67.80 | 15,938 | -2.40(-3.42%) |
Aug 17, 2015 | 70.50 | 73.80 | 66.59 | 70.20 | 27,079 | -0.30(-0.43%) |
Aug 14, 2015 | 70.50 | 75.00 | 69.60 | 70.50 | 33,589 | +0.90(+1.29%) |
Aug 13, 2015 | 67.50 | 70.07 | 65.40 | 69.60 | 30,336 | +2.40(+3.57%) |
Aug 12, 2015 | 61.50 | 68.25 | 61.20 | 67.20 | 36,196 | +6.30(+10.34%) |
Aug 11, 2015 | 65.10 | 65.70 | 60.30 | 60.90 | 36,755 | -3.60(-5.58%) |
Aug 10, 2015 | 66.00 | 81.60 | 62.70 | 64.50 | 189,126 | +5.10(+8.59%) |
Aug 07, 2015 | 54.90 | 61.50 | 53.70 | 59.40 | 31,243 | +5.70(+10.61%) |
Aug 06, 2015 | 54.90 | 57.00 | 51.90 | 53.70 | 35,191 | -0.60(-1.10%) |
Aug 05, 2015 | 51.90 | 59.70 | 49.50 | 54.30 | 70,797 | +3.00(+5.85%) |
Aug 04, 2015 | 52.50 | 55.50 | 50.10 | 51.30 | 36,207 | +0.90(+1.79%) |
Aug 03, 2015 | 66.00 | 66.00 | 45.60 | 50.40 | 84,889 | -17.40(-25.66%) |
Jul 31, 2015 | 67.80 | 67.80 | 64.50 | 67.80 | 13,033 | +3.00(+4.63%) |
Jul 30, 2015 | 67.50 | 68.40 | 64.20 | 64.80 | 26,638 | -3.30(-4.85%) |
Jul 29, 2015 | 69.00 | 70.50 | 67.50 | 68.10 | 13,296 | -0.30(-0.44%) |
Jul 28, 2015 | 69.00 | 71.40 | 67.50 | 68.40 | 16,623 | +0.30(+0.44%) |
Jul 27, 2015 | 69.30 | 70.80 | 67.50 | 68.10 | 15,016 | -0.60(-0.87%) |
Jul 24, 2015 | 71.40 | 72.60 | 68.40 | 68.70 | 18,506 | -2.70(-3.78%) |
Jul 23, 2015 | 72.30 | 72.90 | 69.60 | 71.40 | 14,912 | -0.90(-1.24%) |
Jul 22, 2015 | 72.60 | 73.50 | 68.10 | 72.30 | 22,854 | +0.60(+0.84%) |
Jul 21, 2015 | 76.20 | 76.20 | 70.50 | 71.70 | 26,700 | -1.20(-1.65%) |
Jul 20, 2015 | 75.30 | 75.46 | 71.40 | 72.90 | 21,302 | -0.30(-0.41%) |
Jul 17, 2015 | 67.80 | 75.90 | 66.90 | 73.20 | 57,636 | +3.90(+5.63%) |
Jul 16, 2015 | 71.40 | 72.59 | 66.30 | 69.30 | 72,175 | -3.30(-4.55%) |
Jul 15, 2015 | 78.90 | 80.70 | 69.30 | 72.60 | 69,183 | -1.50(-2.02%) |
Jul 14, 2015 | 73.20 | 75.90 | 70.50 | 74.10 | 38,065 | +1.20(+1.65%) |
Jul 13, 2015 | 73.50 | 76.20 | 69.00 | 72.90 | 23,834 | +0.60(+0.83%) |
Jul 10, 2015 | 66.90 | 73.50 | 66.60 | 72.30 | 22,403 | +5.40(+8.07%) |
Jul 09, 2015 | 71.10 | 73.20 | 64.80 | 66.90 | 31,504 | -3.60(-5.11%) |
Jul 08, 2015 | 74.70 | 74.70 | 69.00 | 70.50 | 28,467 | -5.10(-6.75%) |
Jul 07, 2015 | 76.20 | 78.00 | 73.80 | 75.60 | 17,808 | -1.20(-1.56%) |
Jul 06, 2015 | 77.40 | 78.00 | 75.00 | 76.80 | 17,816 | -1.50(-1.92%) |
Jul 02, 2015 | 81.00 | 78.30 | 78.30 | 78.30 | 16,223 | -2.40(-2.97%) |