Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.90 | 39.12 | 36.94 | 38.56 | 1,753,240 | +1.52(+4.10%) |
Sep 29, 2015 | 37.07 | 38.94 | 36.45 | 37.04 | 1,481,511 | -0.24(-0.64%) |
Sep 28, 2015 | 39.15 | 39.45 | 35.94 | 37.28 | 2,023,299 | -2.06(-5.24%) |
Sep 25, 2015 | 43.63 | 44.31 | 38.04 | 39.34 | 1,430,894 | -3.64(-8.47%) |
Sep 24, 2015 | 43.65 | 44.14 | 41.95 | 42.98 | 793,392 | -0.91(-2.07%) |
Sep 23, 2015 | 44.80 | 45.13 | 43.24 | 43.89 | 632,135 | -0.77(-1.72%) |
Sep 22, 2015 | 43.99 | 45.02 | 43.13 | 44.66 | 998,121 | +0.04(+0.09%) |
Sep 21, 2015 | 47.92 | 48.13 | 44.03 | 44.62 | 1,509,853 | -2.74(-5.79%) |
Sep 18, 2015 | 48.24 | 48.39 | 47.00 | 47.36 | 1,128,250 | -1.32(-2.71%) |
Sep 17, 2015 | 48.18 | 49.18 | 46.91 | 48.68 | 1,150,799 | +0.72(+1.50%) |
Sep 16, 2015 | 49.07 | 49.66 | 47.38 | 47.96 | 1,032,742 | -0.79(-1.62%) |
Sep 15, 2015 | 47.04 | 48.83 | 46.08 | 48.75 | 2,056,002 | +1.96(+4.19%) |
Sep 14, 2015 | 44.91 | 47.24 | 44.13 | 46.79 | 2,322,453 | +1.78(+3.95%) |
Sep 11, 2015 | 40.50 | 45.07 | 40.25 | 45.01 | 6,302,310 | +3.43(+8.25%) |
Sep 10, 2015 | 41.09 | 41.64 | 39.84 | 41.58 | 950,907 | +0.29(+0.70%) |
Sep 09, 2015 | 42.59 | 42.80 | 41.17 | 41.29 | 617,208 | -0.83(-1.97%) |
Sep 08, 2015 | 40.90 | 42.22 | 40.06 | 42.12 | 704,912 | +1.92(+4.78%) |
Sep 04, 2015 | 38.67 | 40.20 | 40.20 | 40.20 | 535,200 | +0.91(+2.32%) |
Sep 03, 2015 | 40.58 | 40.84 | 39.24 | 39.29 | 668,749 | -0.94(-2.34%) |
Sep 02, 2015 | 39.75 | 40.30 | 39.09 | 40.23 | 663,557 | +0.91(+2.31%) |
Sep 01, 2015 | 39.48 | 40.26 | 39.01 | 39.32 | 794,501 | -0.95(-2.36%) |
Aug 31, 2015 | 41.99 | 42.78 | 40.21 | 40.27 | 715,821 | -1.98(-4.69%) |
Aug 28, 2015 | 40.97 | 42.25 | 41.24 | 42.25 | 537,047 | +1.01(+2.45%) |
Aug 27, 2015 | 40.89 | 41.87 | 40.30 | 41.24 | 715,750 | +0.98(+2.43%) |
Aug 26, 2015 | 40.09 | 40.40 | 38.14 | 40.26 | 1,205,870 | +1.11(+2.84%) |
Aug 25, 2015 | 38.87 | 40.90 | 38.87 | 39.15 | 982,001 | +0.41(+1.06%) |
Aug 24, 2015 | 38.35 | 40.89 | 36.79 | 38.74 | 1,176,288 | -2.43(-5.90%) |
Aug 21, 2015 | 42.15 | 42.80 | 41.12 | 41.17 | 1,715,466 | -1.64(-3.83%) |
Aug 20, 2015 | 44.58 | 46.91 | 42.77 | 42.81 | 803,416 | -1.95(-4.36%) |
Aug 19, 2015 | 44.91 | 45.58 | 44.18 | 44.76 | 550,933 | -0.75(-1.65%) |
Aug 18, 2015 | 46.91 | 47.49 | 45.01 | 45.51 | 1,073,301 | -0.94(-2.02%) |
Aug 17, 2015 | 44.28 | 46.54 | 43.96 | 46.45 | 725,322 | +2.45(+5.57%) |
Aug 14, 2015 | 44.90 | 45.48 | 43.33 | 44.00 | 800,399 | -1.12(-2.48%) |
Aug 13, 2015 | 44.77 | 45.58 | 44.62 | 45.12 | 586,164 | +0.33(+0.74%) |
Aug 12, 2015 | 44.86 | 45.31 | 43.31 | 44.79 | 703,813 | -0.22(-0.49%) |
Aug 11, 2015 | 45.39 | 45.93 | 44.28 | 45.01 | 577,750 | -0.69(-1.51%) |
Aug 10, 2015 | 44.68 | 46.48 | 44.68 | 45.70 | 865,313 | +1.05(+2.35%) |
Aug 07, 2015 | 44.83 | 44.83 | 43.27 | 44.65 | 903,370 | -0.33(-0.73%) |
Aug 06, 2015 | 46.79 | 47.34 | 44.43 | 44.98 | 735,774 | -1.85(-3.95%) |
Aug 05, 2015 | 46.83 | 47.69 | 46.42 | 46.83 | 861,558 | -0.01(-0.02%) |
Aug 04, 2015 | 46.30 | 47.08 | 45.68 | 46.84 | 841,406 | +0.26(+0.56%) |
Aug 03, 2015 | 47.66 | 48.00 | 45.76 | 46.58 | 968,429 | -1.29(-2.69%) |
Jul 31, 2015 | 47.08 | 48.47 | 46.88 | 47.87 | 877,727 | +0.53(+1.12%) |
Jul 30, 2015 | 47.25 | 48.00 | 46.26 | 47.34 | 820,030 | -0.16(-0.34%) |
Jul 29, 2015 | 48.88 | 49.08 | 46.82 | 47.50 | 867,671 | -1.43(-2.92%) |
Jul 28, 2015 | 48.39 | 49.18 | 47.83 | 48.93 | 637,109 | +0.87(+1.81%) |
Jul 27, 2015 | 47.90 | 48.43 | 46.83 | 48.06 | 855,988 | -0.37(-0.76%) |
Jul 24, 2015 | 50.26 | 50.67 | 48.35 | 48.43 | 913,852 | -2.38(-4.68%) |
Jul 23, 2015 | 51.25 | 51.66 | 50.65 | 50.81 | 424,301 | -0.21(-0.41%) |
Jul 22, 2015 | 50.61 | 51.67 | 50.40 | 51.02 | 524,461 | -0.11(-0.22%) |
Jul 21, 2015 | 50.79 | 51.67 | 50.48 | 51.13 | 602,529 | +0.44(+0.87%) |
Jul 20, 2015 | 51.73 | 52.33 | 50.41 | 50.69 | 950,202 | -0.92(-1.78%) |
Jul 17, 2015 | 49.28 | 51.64 | 48.69 | 51.61 | 1,814,047 | +2.19(+4.43%) |
Jul 16, 2015 | 50.10 | 50.76 | 49.07 | 49.42 | 796,996 | -0.04(-0.08%) |
Jul 15, 2015 | 49.09 | 51.34 | 47.84 | 49.46 | 1,398,904 | +0.81(+1.66%) |
Jul 14, 2015 | 47.53 | 49.48 | 47.31 | 48.65 | 1,243,000 | +1.18(+2.49%) |
Jul 13, 2015 | 47.14 | 47.86 | 46.98 | 47.47 | 878,216 | +0.38(+0.81%) |
Jul 10, 2015 | 46.86 | 47.51 | 46.38 | 47.09 | 787,109 | +0.57(+1.23%) |
Jul 09, 2015 | 46.59 | 46.91 | 46.11 | 46.52 | 779,990 | +0.45(+0.98%) |
Jul 08, 2015 | 46.06 | 46.88 | 45.44 | 46.07 | 1,139,614 | -0.41(-0.88%) |
Jul 07, 2015 | 47.59 | 47.98 | 46.01 | 46.48 | 1,016,946 | -1.02(-2.15%) |
Jul 06, 2015 | 47.27 | 48.65 | 46.61 | 47.50 | 2,288,519 | -0.15(-0.31%) |
Jul 02, 2015 | 48.00 | 47.65 | 47.65 | 47.65 | 788,300 | -0.17(-0.36%) |