Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.13 | 32.37 | 30.88 | 32.31 | 1,518,951 | +1.63(+5.31%) |
Sep 29, 2015 | 31.78 | 32.23 | 30.51 | 30.67 | 2,055,681 | -0.75(-2.37%) |
Sep 28, 2015 | 33.33 | 33.70 | 31.08 | 31.42 | 1,523,702 | -2.44(-7.20%) |
Sep 25, 2015 | 33.80 | 34.20 | 33.26 | 33.86 | 1,947,200 | +0.38(+1.14%) |
Sep 24, 2015 | 35.20 | 35.20 | 32.54 | 33.48 | 2,798,932 | -1.84(-5.20%) |
Sep 23, 2015 | 38.09 | 38.48 | 35.18 | 35.31 | 1,417,021 | -2.70(-7.11%) |
Sep 22, 2015 | 38.07 | 39.08 | 37.66 | 38.02 | 1,067,361 | -0.73(-1.88%) |
Sep 21, 2015 | 38.44 | 39.27 | 37.89 | 38.74 | 1,165,420 | +0.66(+1.75%) |
Sep 18, 2015 | 38.01 | 38.39 | 37.55 | 38.08 | 1,578,360 | -0.73(-1.87%) |
Sep 17, 2015 | 38.56 | 39.82 | 38.30 | 38.81 | 1,017,846 | +0.23(+0.60%) |
Sep 16, 2015 | 37.64 | 38.73 | 37.52 | 38.58 | 1,366,833 | +1.43(+3.85%) |
Sep 15, 2015 | 37.00 | 37.68 | 36.83 | 37.15 | 835,745 | +0.31(+0.83%) |
Sep 14, 2015 | 37.28 | 37.43 | 36.69 | 36.84 | 833,543 | -0.63(-1.67%) |
Sep 11, 2015 | 38.63 | 38.71 | 36.81 | 37.47 | 1,129,512 | -1.68(-4.29%) |
Sep 10, 2015 | 39.75 | 40.26 | 38.96 | 39.15 | 1,257,800 | -0.74(-1.86%) |
Sep 09, 2015 | 40.77 | 41.17 | 39.77 | 39.89 | 1,104,030 | -0.48(-1.20%) |
Sep 08, 2015 | 40.07 | 40.81 | 39.77 | 40.37 | 995,879 | +0.56(+1.40%) |
Sep 04, 2015 | 39.80 | 39.81 | 39.81 | 39.81 | 993,557 | -0.56(-1.40%) |
Sep 03, 2015 | 39.82 | 41.13 | 39.30 | 40.38 | 1,816,221 | +0.66(+1.66%) |
Sep 02, 2015 | 40.71 | 41.01 | 38.81 | 39.72 | 1,331,347 | -0.26(-0.66%) |
Sep 01, 2015 | 40.73 | 41.07 | 39.57 | 39.98 | 1,310,143 | -1.44(-3.48%) |
Aug 31, 2015 | 40.92 | 41.96 | 40.19 | 41.42 | 2,063,671 | +0.06(+0.15%) |
Aug 28, 2015 | 40.10 | 42.12 | 39.77 | 41.36 | 1,700,987 | +1.27(+3.16%) |
Aug 27, 2015 | 38.47 | 40.34 | 38.36 | 40.09 | 1,875,013 | +2.77(+7.41%) |
Aug 26, 2015 | 37.76 | 38.23 | 36.37 | 37.33 | 1,536,806 | +0.51(+1.38%) |
Aug 25, 2015 | 38.29 | 38.64 | 36.81 | 36.82 | 1,334,593 | -0.36(-0.96%) |
Aug 24, 2015 | 36.69 | 39.07 | 36.69 | 37.18 | 1,819,657 | -2.72(-6.81%) |
Aug 21, 2015 | 40.75 | 40.79 | 39.29 | 39.89 | 1,815,927 | -0.90(-2.20%) |
Aug 20, 2015 | 44.49 | 44.65 | 40.68 | 40.79 | 2,971,903 | -4.75(-10.44%) |
Aug 19, 2015 | 46.89 | 47.33 | 44.78 | 45.54 | 1,408,368 | -1.51(-3.21%) |
Aug 18, 2015 | 47.45 | 47.66 | 46.63 | 47.05 | 1,069,763 | -0.18(-0.37%) |
Aug 17, 2015 | 46.40 | 47.29 | 46.37 | 47.23 | 729,290 | +0.66(+1.43%) |
Aug 14, 2015 | 46.71 | 47.60 | 46.09 | 46.56 | 997,381 | -0.45(-0.95%) |
Aug 13, 2015 | 48.54 | 48.58 | 46.93 | 47.01 | 868,070 | -1.89(-3.87%) |
Aug 12, 2015 | 48.75 | 49.33 | 47.42 | 48.90 | 1,303,685 | +0.38(+0.78%) |
Aug 11, 2015 | 47.81 | 48.60 | 47.27 | 48.53 | 914,683 | +0.03(+0.06%) |
Aug 10, 2015 | 46.41 | 48.72 | 46.31 | 48.50 | 1,317,729 | +2.14(+4.63%) |
Aug 07, 2015 | 47.89 | 48.04 | 46.19 | 46.35 | 1,546,681 | -1.78(-3.70%) |
Aug 06, 2015 | 48.91 | 48.91 | 45.47 | 48.13 | 2,956,662 | -1.19(-2.42%) |
Aug 05, 2015 | 52.18 | 54.35 | 49.22 | 49.32 | 2,180,694 | -3.06(-5.84%) |
Aug 04, 2015 | 52.83 | 55.30 | 52.19 | 52.38 | 1,506,523 | -0.85(-1.59%) |
Aug 03, 2015 | 54.95 | 54.95 | 53.08 | 53.23 | 1,042,257 | -2.23(-4.02%) |
Jul 31, 2015 | 55.94 | 57.15 | 55.39 | 55.46 | 723,826 | -0.77(-1.36%) |
Jul 30, 2015 | 56.36 | 56.47 | 54.98 | 56.23 | 962,587 | -0.34(-0.60%) |
Jul 29, 2015 | 55.26 | 56.89 | 54.93 | 56.57 | 1,211,521 | +1.32(+2.38%) |
Jul 28, 2015 | 53.62 | 55.93 | 52.88 | 55.25 | 1,158,961 | +1.81(+3.39%) |
Jul 27, 2015 | 53.03 | 53.75 | 51.84 | 53.44 | 1,182,783 | -0.20(-0.38%) |
Jul 24, 2015 | 54.11 | 54.46 | 53.10 | 53.64 | 1,452,856 | -0.28(-0.52%) |
Jul 23, 2015 | 53.34 | 54.00 | 52.66 | 53.92 | 924,577 | +0.87(+1.64%) |
Jul 22, 2015 | 54.30 | 54.54 | 52.73 | 53.05 | 1,017,797 | -1.47(-2.69%) |
Jul 21, 2015 | 53.88 | 55.52 | 53.70 | 54.52 | 811,767 | +0.71(+1.33%) |
Jul 20, 2015 | 54.62 | 54.64 | 53.15 | 53.80 | 1,047,939 | -0.75(-1.38%) |
Jul 17, 2015 | 54.54 | 54.76 | 53.84 | 54.56 | 884,359 | -0.29(-0.52%) |
Jul 16, 2015 | 55.27 | 55.49 | 54.65 | 54.84 | 636,129 | -0.40(-0.73%) |
Jul 15, 2015 | 56.50 | 56.86 | 54.84 | 55.25 | 1,086,327 | -1.43(-2.52%) |
Jul 14, 2015 | 55.60 | 57.21 | 55.51 | 56.67 | 1,010,459 | +0.77(+1.38%) |
Jul 13, 2015 | 54.80 | 56.64 | 54.80 | 55.90 | 1,278,233 | +1.48(+2.72%) |
Jul 10, 2015 | 55.04 | 55.04 | 53.41 | 54.43 | 1,367,786 | -0.02(-0.05%) |
Jul 09, 2015 | 54.54 | 55.05 | 54.23 | 54.45 | 812,105 | +0.81(+1.52%) |
Jul 08, 2015 | 54.35 | 55.27 | 53.04 | 53.64 | 853,929 | -1.60(-2.89%) |
Jul 07, 2015 | 53.10 | 55.62 | 52.35 | 55.23 | 1,651,838 | +2.09(+3.94%) |
Jul 06, 2015 | 53.64 | 53.64 | 52.55 | 53.14 | 1,617,238 | -1.23(-2.26%) |
Jul 02, 2015 | 53.96 | 54.37 | 54.37 | 54.37 | 754,408 | +0.38(+0.70%) |