Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.70 | 41.59 | 38.69 | 40.62 | 147,865 | +1.65(+4.25%) |
Sep 29, 2015 | 38.23 | 39.89 | 37.68 | 38.97 | 130,798 | +0.83(+2.17%) |
Sep 28, 2015 | 39.52 | 40.88 | 37.22 | 38.14 | 202,879 | -1.56(-3.94%) |
Sep 25, 2015 | 42.46 | 42.64 | 39.52 | 39.70 | 129,231 | -2.30(-5.47%) |
Sep 24, 2015 | 40.53 | 42.92 | 40.53 | 42.00 | 140,332 | +0.64(+1.56%) |
Sep 23, 2015 | 43.20 | 44.02 | 40.81 | 41.36 | 163,572 | -1.10(-2.60%) |
Sep 22, 2015 | 42.28 | 43.89 | 41.54 | 42.46 | 121,587 | -0.92(-2.12%) |
Sep 21, 2015 | 44.12 | 44.76 | 42.19 | 43.38 | 129,367 | +0.18(+0.43%) |
Sep 18, 2015 | 46.78 | 47.93 | 42.74 | 43.20 | 329,616 | -5.70(-11.65%) |
Sep 17, 2015 | 50.00 | 51.38 | 48.25 | 48.89 | 253,372 | -0.74(-1.48%) |
Sep 16, 2015 | 46.32 | 50.00 | 45.49 | 49.63 | 233,141 | +4.04(+8.87%) |
Sep 15, 2015 | 41.91 | 45.68 | 41.91 | 45.59 | 181,352 | +3.31(+7.83%) |
Sep 14, 2015 | 41.45 | 43.56 | 41.27 | 42.28 | 132,224 | +0.83(+2.00%) |
Sep 11, 2015 | 42.74 | 44.02 | 41.17 | 41.45 | 286,131 | -3.31(-7.39%) |
Sep 10, 2015 | 45.40 | 47.79 | 43.84 | 44.76 | 184,140 | -0.64(-1.42%) |
Sep 09, 2015 | 46.50 | 49.08 | 45.31 | 45.40 | 136,406 | -2.02(-4.26%) |
Sep 08, 2015 | 44.85 | 49.72 | 44.85 | 47.42 | 164,690 | -0.55(-1.15%) |
Sep 04, 2015 | 46.41 | 47.98 | 47.98 | 47.98 | 100,710 | +0.37(+0.77%) |
Sep 03, 2015 | 46.87 | 49.54 | 46.23 | 47.61 | 154,416 | +0.83(+1.77%) |
Sep 02, 2015 | 48.53 | 48.55 | 45.22 | 46.78 | 188,092 | -1.10(-2.30%) |
Sep 01, 2015 | 53.40 | 54.22 | 47.33 | 47.88 | 164,525 | -7.54(-13.60%) |
Aug 31, 2015 | 52.29 | 56.80 | 50.55 | 55.42 | 170,295 | +1.93(+3.61%) |
Aug 28, 2015 | 47.61 | 54.04 | 47.15 | 53.49 | 204,054 | +4.69(+9.60%) |
Aug 27, 2015 | 46.05 | 50.46 | 45.31 | 48.80 | 252,006 | +4.69(+10.63%) |
Aug 26, 2015 | 43.01 | 45.03 | 41.36 | 44.12 | 217,340 | +2.11(+5.03%) |
Aug 25, 2015 | 43.56 | 44.02 | 40.26 | 42.00 | 254,417 | +1.93(+4.82%) |
Aug 24, 2015 | 38.97 | 43.56 | 38.23 | 40.07 | 341,658 | -2.39(-5.63%) |
Aug 21, 2015 | 41.54 | 43.75 | 40.71 | 42.46 | 209,670 | -0.74(-1.70%) |
Aug 20, 2015 | 43.01 | 44.85 | 42.28 | 43.20 | 130,648 | -0.74(-1.67%) |
Aug 19, 2015 | 44.94 | 46.41 | 42.28 | 43.93 | 133,137 | -1.93(-4.21%) |
Aug 18, 2015 | 45.13 | 46.23 | 43.10 | 45.86 | 111,765 | +1.38(+3.10%) |
Aug 17, 2015 | 45.03 | 46.87 | 44.12 | 44.48 | 116,494 | -1.01(-2.22%) |
Aug 14, 2015 | 46.41 | 48.25 | 45.36 | 45.49 | 101,551 | -0.74(-1.59%) |
Aug 13, 2015 | 48.71 | 50.50 | 45.40 | 46.23 | 167,331 | -3.58(-7.20%) |
Aug 12, 2015 | 47.79 | 51.10 | 45.77 | 49.81 | 184,582 | +2.39(+5.04%) |
Aug 11, 2015 | 50.18 | 51.01 | 46.14 | 47.42 | 197,849 | -3.22(-6.35%) |
Aug 10, 2015 | 44.12 | 50.73 | 43.20 | 50.64 | 220,372 | +6.98(+16.00%) |
Aug 07, 2015 | 44.94 | 49.48 | 42.74 | 43.66 | 251,730 | -2.57(-5.57%) |
Aug 06, 2015 | 43.56 | 47.79 | 40.16 | 46.23 | 361,768 | +2.21(+5.01%) |
Aug 05, 2015 | 45.03 | 46.14 | 41.91 | 44.02 | 202,151 | +0.46(+1.05%) |
Aug 04, 2015 | 42.83 | 46.14 | 41.91 | 43.56 | 161,854 | +1.29(+3.04%) |
Aug 03, 2015 | 42.46 | 44.21 | 40.62 | 42.28 | 332,474 | -1.47(-3.36%) |
Jul 31, 2015 | 45.68 | 46.69 | 43.20 | 43.75 | 192,666 | -2.48(-5.37%) |
Jul 30, 2015 | 48.62 | 50.00 | 45.03 | 46.23 | 175,037 | -3.40(-6.85%) |
Jul 29, 2015 | 45.59 | 50.19 | 44.85 | 49.63 | 169,608 | +3.31(+7.14%) |
Jul 28, 2015 | 43.66 | 46.96 | 41.46 | 46.32 | 199,036 | +3.03(+7.01%) |
Jul 27, 2015 | 44.85 | 45.68 | 43.20 | 43.29 | 146,517 | -2.76(-5.99%) |
Jul 24, 2015 | 48.71 | 49.45 | 45.03 | 46.05 | 185,113 | -2.57(-5.29%) |
Jul 23, 2015 | 49.35 | 50.55 | 47.15 | 48.62 | 184,409 | -0.09(-0.19%) |
Jul 22, 2015 | 50.09 | 51.01 | 47.52 | 48.71 | 186,361 | -2.67(-5.19%) |
Jul 21, 2015 | 49.08 | 52.16 | 48.34 | 51.38 | 201,896 | +2.67(+5.47%) |
Jul 20, 2015 | 50.55 | 50.64 | 48.25 | 48.71 | 163,039 | -2.39(-4.68%) |
Jul 17, 2015 | 52.75 | 52.89 | 50.00 | 51.10 | 225,075 | -1.65(-3.14%) |
Jul 16, 2015 | 55.14 | 55.70 | 52.48 | 52.75 | 168,007 | -1.56(-2.88%) |
Jul 15, 2015 | 56.25 | 57.81 | 53.77 | 54.32 | 182,145 | -2.67(-4.68%) |
Jul 14, 2015 | 54.22 | 57.53 | 53.63 | 56.98 | 201,919 | +3.49(+6.53%) |
Jul 13, 2015 | 53.49 | 54.32 | 52.02 | 53.49 | 141,306 | +0.00(+0.00%) |
Jul 10, 2015 | 56.71 | 57.44 | 52.66 | 53.49 | 174,218 | -2.48(-4.43%) |
Jul 09, 2015 | 54.41 | 57.17 | 53.49 | 55.97 | 278,984 | +3.77(+7.22%) |
Jul 08, 2015 | 55.14 | 56.62 | 51.84 | 52.20 | 253,334 | -3.49(-6.27%) |
Jul 07, 2015 | 51.47 | 55.79 | 47.15 | 55.70 | 307,320 | +4.04(+7.83%) |
Jul 06, 2015 | 54.22 | 54.87 | 51.28 | 51.65 | 222,511 | -4.41(-7.87%) |
Jul 02, 2015 | 56.80 | 56.06 | 56.06 | 56.06 | 164,884 | -0.09(-0.16%) |