Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.48 | 48.52 | 46.75 | 47.30 | 4,789,589 | -0.09(-0.19%) |
Sep 29, 2015 | 47.61 | 49.06 | 46.54 | 47.39 | 6,986,844 | -1.07(-2.21%) |
Sep 28, 2015 | 51.59 | 51.61 | 48.42 | 48.46 | 5,299,456 | -3.39(-6.54%) |
Sep 25, 2015 | 54.07 | 54.11 | 51.77 | 51.85 | 5,534,361 | -1.42(-2.67%) |
Sep 24, 2015 | 53.34 | 55.03 | 53.21 | 53.28 | 5,944,108 | -0.37(-0.68%) |
Sep 23, 2015 | 56.36 | 56.37 | 53.48 | 53.64 | 6,134,746 | -3.29(-5.77%) |
Sep 22, 2015 | 57.88 | 58.00 | 56.87 | 56.93 | 4,223,873 | -2.34(-3.95%) |
Sep 21, 2015 | 61.24 | 61.41 | 59.06 | 59.27 | 3,276,412 | -1.67(-2.75%) |
Sep 18, 2015 | 61.98 | 62.38 | 60.65 | 60.95 | 4,243,315 | -1.63(-2.60%) |
Sep 17, 2015 | 65.30 | 65.44 | 62.34 | 62.58 | 4,311,256 | -3.13(-4.76%) |
Sep 16, 2015 | 63.02 | 66.88 | 62.83 | 65.70 | 4,351,482 | +3.05(+4.88%) |
Sep 15, 2015 | 60.50 | 62.74 | 60.44 | 62.65 | 2,780,301 | +1.67(+2.75%) |
Sep 14, 2015 | 60.11 | 61.13 | 59.42 | 60.97 | 3,398,235 | +0.67(+1.11%) |
Sep 11, 2015 | 61.98 | 62.98 | 59.88 | 60.31 | 5,199,903 | -1.74(-2.80%) |
Sep 10, 2015 | 64.07 | 64.16 | 60.65 | 62.04 | 8,757,228 | -3.00(-4.61%) |
Sep 09, 2015 | 67.65 | 68.35 | 65.01 | 65.04 | 4,066,746 | -1.61(-2.42%) |
Sep 08, 2015 | 66.38 | 68.11 | 66.18 | 66.66 | 4,498,636 | +1.59(+2.44%) |
Sep 04, 2015 | 64.46 | 65.07 | 65.07 | 65.07 | 3,464,162 | -0.67(-1.02%) |
Sep 03, 2015 | 64.02 | 66.04 | 64.02 | 65.74 | 3,287,940 | +1.24(+1.92%) |
Sep 02, 2015 | 65.31 | 65.45 | 63.18 | 64.50 | 5,179,135 | +1.28(+2.03%) |
Sep 01, 2015 | 64.92 | 65.58 | 62.79 | 63.22 | 4,387,562 | -3.62(-5.41%) |
Aug 31, 2015 | 68.77 | 69.18 | 66.72 | 66.83 | 3,214,250 | -2.81(-4.03%) |
Aug 28, 2015 | 69.18 | 70.64 | 68.61 | 69.64 | 2,451,456 | -0.29(-0.41%) |
Aug 27, 2015 | 67.81 | 70.33 | 67.39 | 69.92 | 3,815,065 | +3.77(+5.69%) |
Aug 26, 2015 | 69.11 | 69.16 | 63.45 | 66.16 | 5,227,699 | -1.26(-1.88%) |
Aug 25, 2015 | 70.63 | 70.89 | 67.32 | 67.42 | 3,852,951 | -0.69(-1.01%) |
Aug 24, 2015 | 66.79 | 72.45 | 64.79 | 68.11 | 6,691,566 | -4.71(-6.47%) |
Aug 21, 2015 | 74.45 | 75.45 | 72.43 | 72.82 | 4,257,710 | -3.39(-4.45%) |
Aug 20, 2015 | 79.26 | 80.15 | 76.14 | 76.21 | 2,844,312 | -4.16(-5.17%) |
Aug 19, 2015 | 80.47 | 81.16 | 79.42 | 80.37 | 2,517,423 | -0.58(-0.72%) |
Aug 18, 2015 | 81.61 | 81.93 | 80.48 | 80.95 | 2,011,311 | -0.90(-1.10%) |
Aug 17, 2015 | 81.93 | 83.25 | 80.96 | 81.85 | 2,772,904 | -0.23(-0.28%) |
Aug 14, 2015 | 84.29 | 85.01 | 81.96 | 82.08 | 2,446,451 | -2.18(-2.59%) |
Aug 13, 2015 | 86.90 | 87.48 | 84.23 | 84.26 | 2,503,594 | -2.52(-2.90%) |
Aug 12, 2015 | 86.58 | 87.13 | 83.82 | 86.78 | 3,100,159 | -1.85(-2.09%) |
Aug 11, 2015 | 90.83 | 90.95 | 87.81 | 88.63 | 2,997,180 | -3.98(-4.30%) |
Aug 10, 2015 | 93.39 | 93.50 | 91.48 | 92.61 | 2,655,999 | +0.77(+0.83%) |
Aug 07, 2015 | 89.43 | 92.41 | 89.43 | 91.85 | 2,209,807 | +2.62(+2.93%) |
Aug 06, 2015 | 89.25 | 90.92 | 88.60 | 89.23 | 2,052,205 | -0.51(-0.56%) |
Aug 05, 2015 | 89.50 | 91.90 | 89.32 | 89.73 | 2,005,917 | +0.86(+0.97%) |
Aug 04, 2015 | 89.58 | 90.64 | 88.02 | 88.88 | 2,052,372 | -0.44(-0.50%) |
Aug 03, 2015 | 91.36 | 91.91 | 88.61 | 89.32 | 2,658,024 | -2.15(-2.35%) |
Jul 31, 2015 | 92.08 | 93.42 | 90.21 | 91.47 | 3,213,292 | -0.79(-0.85%) |
Jul 30, 2015 | 87.94 | 92.77 | 87.73 | 92.26 | 5,720,842 | +7.17(+8.42%) |
Jul 29, 2015 | 86.99 | 88.43 | 84.95 | 85.09 | 4,602,358 | -1.75(-2.02%) |
Jul 28, 2015 | 87.63 | 88.60 | 86.30 | 86.85 | 2,960,695 | -1.08(-1.23%) |
Jul 27, 2015 | 88.64 | 89.73 | 86.93 | 87.93 | 2,515,489 | -2.84(-3.12%) |
Jul 24, 2015 | 92.90 | 92.90 | 89.89 | 90.76 | 1,851,915 | -1.66(-1.79%) |
Jul 23, 2015 | 92.33 | 93.62 | 91.28 | 92.42 | 2,997,070 | +2.70(+3.01%) |
Jul 22, 2015 | 89.42 | 90.28 | 88.36 | 89.72 | 1,949,122 | -0.15(-0.17%) |
Jul 21, 2015 | 88.69 | 90.46 | 88.48 | 89.87 | 1,452,754 | +1.24(+1.40%) |
Jul 20, 2015 | 89.64 | 90.38 | 88.50 | 88.63 | 1,931,097 | -1.50(-1.66%) |
Jul 17, 2015 | 91.98 | 92.05 | 89.97 | 90.12 | 1,718,595 | -1.85(-2.01%) |
Jul 16, 2015 | 92.53 | 92.93 | 91.06 | 91.98 | 1,311,433 | +0.34(+0.37%) |
Jul 15, 2015 | 94.93 | 94.93 | 90.78 | 91.64 | 2,364,379 | -3.40(-3.58%) |
Jul 14, 2015 | 95.34 | 96.35 | 94.43 | 95.04 | 2,087,999 | -0.56(-0.58%) |
Jul 13, 2015 | 96.42 | 97.75 | 95.06 | 95.60 | 3,965,197 | +3.54(+3.84%) |
Jul 10, 2015 | 94.62 | 94.79 | 91.73 | 92.07 | 2,722,975 | -1.15(-1.24%) |
Jul 09, 2015 | 94.16 | 96.63 | 92.87 | 93.22 | 3,031,198 | +0.94(+1.02%) |
Jul 08, 2015 | 96.25 | 96.83 | 91.99 | 92.28 | 4,149,752 | -6.39(-6.48%) |
Jul 07, 2015 | 92.46 | 99.24 | 91.46 | 98.67 | 5,280,829 | +6.62(+7.19%) |
Jul 06, 2015 | 90.59 | 93.01 | 90.46 | 92.05 | 2,522,569 | +0.30(+0.33%) |
Jul 02, 2015 | 92.28 | 91.75 | 91.75 | 91.75 | 3,405,610 | +0.42(+0.46%) |