Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 42.28 | 44.03 | 40.81 | 42.28 | 17,258 | +0.84(+2.03%) |
Sep 29, 2015 | 41.30 | 42.49 | 39.27 | 41.44 | 35,537 | +0.77(+1.89%) |
Sep 28, 2015 | 49.00 | 49.00 | 40.60 | 40.67 | 42,063 | -8.12(-16.64%) |
Sep 25, 2015 | 52.92 | 52.99 | 48.30 | 48.79 | 23,068 | -3.71(-7.07%) |
Sep 24, 2015 | 52.50 | 52.99 | 50.89 | 52.50 | 18,124 | -0.70(-1.32%) |
Sep 23, 2015 | 53.83 | 54.53 | 52.50 | 53.20 | 20,257 | -0.84(-1.55%) |
Sep 22, 2015 | 56.28 | 56.28 | 53.20 | 54.04 | 33,540 | -3.01(-5.28%) |
Sep 21, 2015 | 63.98 | 64.00 | 55.54 | 57.05 | 92,920 | -0.77(-1.33%) |
Sep 18, 2015 | 54.60 | 59.29 | 54.60 | 57.82 | 40,559 | +3.22(+5.90%) |
Sep 17, 2015 | 54.39 | 54.88 | 53.34 | 54.60 | 19,720 | +0.56(+1.04%) |
Sep 16, 2015 | 55.23 | 55.65 | 52.85 | 54.04 | 24,047 | -0.84(-1.53%) |
Sep 15, 2015 | 54.95 | 55.16 | 53.48 | 54.88 | 29,734 | +0.28(+0.51%) |
Sep 14, 2015 | 54.46 | 55.90 | 53.41 | 54.60 | 22,604 | +0.63(+1.17%) |
Sep 11, 2015 | 55.30 | 55.51 | 53.52 | 53.97 | 30,538 | -1.33(-2.41%) |
Sep 10, 2015 | 53.69 | 57.65 | 53.55 | 55.30 | 48,745 | +1.82(+3.40%) |
Sep 09, 2015 | 55.65 | 55.75 | 53.41 | 53.48 | 32,538 | -1.33(-2.43%) |
Sep 08, 2015 | 54.39 | 55.62 | 53.13 | 54.81 | 26,329 | +1.61(+3.03%) |
Sep 04, 2015 | 53.20 | 53.20 | 53.20 | 53.20 | 22,042 | -1.26(-2.31%) |
Sep 03, 2015 | 55.44 | 56.07 | 53.48 | 54.46 | 21,135 | -0.84(-1.52%) |
Sep 02, 2015 | 56.91 | 56.91 | 53.96 | 55.30 | 35,836 | -1.33(-2.35%) |
Sep 01, 2015 | 53.48 | 58.38 | 52.43 | 56.63 | 23,866 | +2.87(+5.34%) |
Aug 31, 2015 | 55.79 | 57.54 | 53.27 | 53.76 | 29,138 | -1.82(-3.27%) |
Aug 28, 2015 | 54.32 | 57.54 | 53.13 | 55.58 | 29,004 | +1.26(+2.32%) |
Aug 27, 2015 | 54.95 | 54.95 | 51.90 | 54.32 | 27,173 | -0.56(-1.02%) |
Aug 26, 2015 | 56.07 | 57.33 | 53.83 | 54.88 | 30,085 | -0.14(-0.25%) |
Aug 25, 2015 | 56.21 | 59.22 | 54.88 | 55.02 | 32,164 | +0.14(+0.26%) |
Aug 24, 2015 | 51.24 | 59.78 | 49.91 | 54.88 | 33,530 | -3.29(-5.66%) |
Aug 21, 2015 | 59.15 | 60.41 | 56.66 | 58.17 | 43,489 | -1.47(-2.46%) |
Aug 20, 2015 | 61.95 | 62.80 | 58.52 | 59.64 | 33,045 | -2.10(-3.40%) |
Aug 19, 2015 | 63.91 | 64.61 | 60.62 | 61.74 | 44,196 | -2.45(-3.82%) |
Aug 18, 2015 | 64.96 | 66.50 | 62.51 | 64.19 | 30,324 | -0.42(-0.65%) |
Aug 17, 2015 | 60.90 | 66.15 | 59.57 | 64.61 | 69,228 | +3.64(+5.97%) |
Aug 14, 2015 | 57.26 | 63.98 | 57.26 | 60.97 | 51,186 | +3.71(+6.48%) |
Aug 13, 2015 | 52.78 | 57.89 | 52.50 | 57.26 | 48,511 | +3.85(+7.21%) |
Aug 12, 2015 | 53.20 | 56.00 | 51.17 | 53.41 | 54,187 | -1.40(-2.55%) |
Aug 11, 2015 | 53.20 | 58.66 | 52.85 | 54.81 | 27,000 | +0.28(+0.51%) |
Aug 10, 2015 | 53.62 | 55.16 | 52.57 | 54.53 | 9,564 | +0.91(+1.70%) |
Aug 07, 2015 | 53.97 | 55.09 | 52.57 | 53.62 | 14,713 | -0.28(-0.52%) |
Aug 06, 2015 | 54.53 | 56.00 | 52.43 | 53.90 | 28,550 | -0.84(-1.53%) |
Aug 05, 2015 | 53.41 | 57.40 | 53.41 | 54.74 | 22,177 | -0.42(-0.76%) |
Aug 04, 2015 | 52.50 | 56.00 | 52.29 | 55.16 | 18,676 | +2.66(+5.07%) |
Aug 03, 2015 | 52.01 | 53.20 | 51.31 | 52.50 | 12,692 | +0.77(+1.49%) |
Jul 31, 2015 | 51.66 | 54.53 | 51.17 | 51.73 | 25,600 | +0.42(+0.82%) |
Jul 30, 2015 | 52.22 | 52.50 | 51.31 | 51.31 | 15,221 | -0.70(-1.35%) |
Jul 29, 2015 | 52.29 | 52.92 | 51.17 | 52.01 | 10,982 | -0.56(-1.07%) |
Jul 28, 2015 | 53.20 | 53.62 | 50.89 | 52.57 | 33,590 | -1.40(-2.59%) |
Jul 27, 2015 | 51.94 | 54.88 | 51.80 | 53.97 | 23,715 | +1.68(+3.21%) |
Jul 24, 2015 | 52.50 | 53.76 | 51.66 | 52.29 | 14,801 | -0.14(-0.27%) |
Jul 23, 2015 | 52.22 | 53.62 | 50.47 | 52.43 | 13,185 | +0.00(+0.00%) |
Jul 22, 2015 | 51.10 | 53.97 | 49.35 | 52.43 | 26,982 | +1.05(+2.04%) |
Jul 21, 2015 | 49.49 | 51.52 | 48.09 | 51.38 | 32,376 | +1.61(+3.23%) |
Jul 20, 2015 | 51.38 | 51.94 | 49.21 | 49.77 | 22,470 | -1.26(-2.47%) |
Jul 17, 2015 | 50.26 | 51.73 | 49.42 | 51.03 | 15,876 | +0.49(+0.97%) |
Jul 16, 2015 | 50.05 | 53.55 | 49.00 | 50.54 | 41,719 | +0.42(+0.84%) |
Jul 15, 2015 | 51.94 | 51.94 | 49.00 | 50.12 | 55,369 | -1.33(-2.59%) |
Jul 14, 2015 | 46.90 | 52.43 | 46.55 | 51.45 | 39,583 | +4.48(+9.54%) |
Jul 13, 2015 | 46.20 | 46.98 | 44.80 | 46.97 | 26,469 | +1.75(+3.87%) |
Jul 10, 2015 | 43.47 | 45.43 | 43.47 | 45.22 | 32,414 | +2.31(+5.38%) |
Jul 09, 2015 | 42.28 | 43.96 | 42.07 | 42.91 | 22,576 | +0.70(+1.66%) |
Jul 08, 2015 | 42.49 | 42.77 | 41.44 | 42.21 | 31,971 | -0.63(-1.47%) |
Jul 07, 2015 | 46.13 | 46.20 | 41.86 | 42.84 | 57,028 | -1.33(-3.01%) |
Jul 06, 2015 | 44.31 | 45.50 | 43.47 | 44.17 | 18,476 | -0.49(-1.10%) |
Jul 02, 2015 | 43.33 | 44.66 | 44.66 | 44.66 | 27,114 | +0.98(+2.24%) |