Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.35 | 48.39 | 46.63 | 47.18 | 4,801,951 | -0.09(-0.19%) |
Sep 29, 2015 | 47.48 | 48.93 | 46.42 | 47.27 | 7,004,877 | -1.07(-2.20%) |
Sep 28, 2015 | 51.45 | 51.47 | 48.29 | 48.34 | 5,313,134 | -3.38(-6.54%) |
Sep 25, 2015 | 53.93 | 53.97 | 51.63 | 51.72 | 5,548,645 | -1.42(-2.67%) |
Sep 24, 2015 | 53.20 | 54.89 | 53.07 | 53.14 | 5,959,451 | -0.36(-0.68%) |
Sep 23, 2015 | 56.22 | 56.22 | 53.35 | 53.51 | 6,150,580 | -3.28(-5.77%) |
Sep 22, 2015 | 57.73 | 57.85 | 56.72 | 56.78 | 4,234,775 | -2.34(-3.95%) |
Sep 21, 2015 | 61.08 | 61.25 | 58.91 | 59.12 | 3,284,868 | -1.67(-2.75%) |
Sep 18, 2015 | 61.82 | 62.22 | 60.50 | 60.79 | 4,254,267 | -1.63(-2.60%) |
Sep 17, 2015 | 65.13 | 65.28 | 62.18 | 62.42 | 4,322,384 | -3.12(-4.76%) |
Sep 16, 2015 | 62.86 | 66.71 | 62.66 | 65.53 | 4,362,714 | +3.05(+4.88%) |
Sep 15, 2015 | 60.35 | 62.58 | 60.28 | 62.49 | 2,787,477 | +1.67(+2.75%) |
Sep 14, 2015 | 59.96 | 60.98 | 59.26 | 60.82 | 3,407,006 | +0.67(+1.11%) |
Sep 11, 2015 | 61.82 | 62.82 | 59.72 | 60.15 | 5,213,324 | -1.73(-2.80%) |
Sep 10, 2015 | 63.91 | 64.00 | 60.50 | 61.88 | 8,779,831 | -2.99(-4.61%) |
Sep 09, 2015 | 67.48 | 68.17 | 64.84 | 64.88 | 4,077,242 | -1.61(-2.42%) |
Sep 08, 2015 | 66.21 | 67.93 | 66.01 | 66.48 | 4,510,247 | +1.58(+2.44%) |
Sep 04, 2015 | 64.29 | 64.90 | 64.90 | 64.90 | 3,473,103 | -0.67(-1.02%) |
Sep 03, 2015 | 63.85 | 65.87 | 63.85 | 65.57 | 3,296,426 | +1.23(+1.92%) |
Sep 02, 2015 | 65.14 | 65.28 | 63.02 | 64.33 | 5,192,503 | +1.28(+2.03%) |
Sep 01, 2015 | 64.75 | 65.41 | 62.63 | 63.06 | 4,398,887 | -3.61(-5.41%) |
Aug 31, 2015 | 68.60 | 69.00 | 66.55 | 66.66 | 3,222,546 | -2.80(-4.03%) |
Aug 28, 2015 | 69.00 | 70.46 | 68.43 | 69.46 | 2,457,783 | -0.28(-0.41%) |
Aug 27, 2015 | 67.64 | 70.15 | 67.22 | 69.74 | 3,824,912 | +3.76(+5.69%) |
Aug 26, 2015 | 68.94 | 68.98 | 63.29 | 65.99 | 5,241,192 | -1.26(-1.88%) |
Aug 25, 2015 | 70.45 | 70.71 | 67.15 | 67.25 | 3,862,896 | -0.68(-1.01%) |
Aug 24, 2015 | 66.62 | 72.27 | 64.62 | 67.93 | 6,708,838 | -4.70(-6.47%) |
Aug 21, 2015 | 74.26 | 75.26 | 72.24 | 72.63 | 4,268,699 | -3.38(-4.45%) |
Aug 20, 2015 | 79.05 | 79.94 | 75.94 | 76.01 | 2,851,653 | -4.15(-5.17%) |
Aug 19, 2015 | 80.26 | 80.95 | 79.21 | 80.16 | 2,523,921 | -0.58(-0.72%) |
Aug 18, 2015 | 81.40 | 81.72 | 80.28 | 80.74 | 2,016,503 | -0.90(-1.10%) |
Aug 17, 2015 | 81.72 | 83.03 | 80.75 | 81.64 | 2,780,061 | -0.23(-0.28%) |
Aug 14, 2015 | 84.07 | 84.79 | 81.75 | 81.87 | 2,452,766 | -2.18(-2.59%) |
Aug 13, 2015 | 86.67 | 87.25 | 84.02 | 84.04 | 2,510,056 | -2.51(-2.90%) |
Aug 12, 2015 | 86.35 | 86.90 | 83.61 | 86.56 | 3,108,161 | -1.85(-2.09%) |
Aug 11, 2015 | 90.60 | 90.72 | 87.59 | 88.41 | 3,004,916 | -3.97(-4.30%) |
Aug 10, 2015 | 93.15 | 93.25 | 91.25 | 92.38 | 2,662,854 | +0.76(+0.83%) |
Aug 07, 2015 | 89.20 | 92.18 | 89.20 | 91.61 | 2,215,511 | +2.61(+2.93%) |
Aug 06, 2015 | 89.02 | 90.69 | 88.37 | 89.00 | 2,057,502 | -0.50(-0.56%) |
Aug 05, 2015 | 89.27 | 91.66 | 89.09 | 89.50 | 2,011,094 | +0.86(+0.97%) |
Aug 04, 2015 | 89.35 | 90.41 | 87.79 | 88.65 | 2,057,670 | -0.44(-0.50%) |
Aug 03, 2015 | 91.12 | 91.67 | 88.38 | 89.09 | 2,664,885 | -2.15(-2.35%) |
Jul 31, 2015 | 91.85 | 93.18 | 89.98 | 91.24 | 3,221,586 | -0.79(-0.85%) |
Jul 30, 2015 | 87.71 | 92.54 | 87.51 | 92.02 | 5,735,608 | +7.15(+8.42%) |
Jul 29, 2015 | 86.76 | 88.20 | 84.73 | 84.87 | 4,614,237 | -1.75(-2.02%) |
Jul 28, 2015 | 87.40 | 88.37 | 86.07 | 86.62 | 2,968,337 | -1.08(-1.23%) |
Jul 27, 2015 | 88.41 | 89.50 | 86.70 | 87.70 | 2,521,982 | -2.83(-3.12%) |
Jul 24, 2015 | 92.66 | 92.66 | 89.66 | 90.53 | 1,856,695 | -1.65(-1.79%) |
Jul 23, 2015 | 92.09 | 93.38 | 91.04 | 92.18 | 3,004,805 | +2.70(+3.01%) |
Jul 22, 2015 | 89.19 | 90.04 | 88.13 | 89.49 | 1,954,153 | -0.15(-0.17%) |
Jul 21, 2015 | 88.46 | 90.23 | 88.25 | 89.64 | 1,456,504 | +1.24(+1.40%) |
Jul 20, 2015 | 89.41 | 90.15 | 88.28 | 88.40 | 1,936,081 | -1.49(-1.66%) |
Jul 17, 2015 | 91.74 | 91.81 | 89.73 | 89.89 | 1,723,031 | -1.85(-2.01%) |
Jul 16, 2015 | 92.29 | 92.69 | 90.82 | 91.74 | 1,314,818 | +0.34(+0.37%) |
Jul 15, 2015 | 94.68 | 94.68 | 90.55 | 91.40 | 2,370,482 | -3.39(-3.58%) |
Jul 14, 2015 | 95.10 | 96.11 | 94.19 | 94.80 | 2,093,389 | -0.56(-0.58%) |
Jul 13, 2015 | 96.17 | 97.49 | 94.82 | 95.35 | 3,975,432 | +3.53(+3.84%) |
Jul 10, 2015 | 94.37 | 94.55 | 91.49 | 91.83 | 2,730,004 | -1.15(-1.24%) |
Jul 09, 2015 | 93.91 | 96.38 | 92.63 | 92.98 | 3,039,022 | +0.94(+1.02%) |
Jul 08, 2015 | 96.00 | 96.58 | 91.75 | 92.04 | 4,160,463 | -6.37(-6.48%) |
Jul 07, 2015 | 92.23 | 98.99 | 91.23 | 98.41 | 5,294,459 | +6.60(+7.19%) |
Jul 06, 2015 | 90.35 | 92.77 | 90.23 | 91.81 | 2,529,080 | +0.30(+0.33%) |
Jul 02, 2015 | 92.04 | 91.51 | 91.51 | 91.51 | 3,414,400 | +0.42(+0.46%) |