Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.75 | 31.99 | 30.51 | 31.92 | 1,537,358 | +1.61(+5.31%) |
Sep 29, 2015 | 31.40 | 31.84 | 30.14 | 30.31 | 2,080,592 | -0.74(-2.37%) |
Sep 28, 2015 | 32.93 | 33.29 | 30.71 | 31.04 | 1,542,167 | -2.41(-7.20%) |
Sep 25, 2015 | 33.40 | 33.79 | 32.86 | 33.45 | 1,970,797 | +0.38(+1.14%) |
Sep 24, 2015 | 34.78 | 34.78 | 32.15 | 33.08 | 2,832,850 | -1.82(-5.20%) |
Sep 23, 2015 | 37.64 | 38.02 | 34.76 | 34.89 | 1,434,193 | -2.67(-7.11%) |
Sep 22, 2015 | 37.61 | 38.62 | 37.21 | 37.56 | 1,080,295 | -0.72(-1.88%) |
Sep 21, 2015 | 37.98 | 38.80 | 37.44 | 38.28 | 1,179,543 | +0.66(+1.75%) |
Sep 18, 2015 | 37.56 | 37.93 | 37.10 | 37.62 | 1,597,487 | -0.72(-1.87%) |
Sep 17, 2015 | 38.10 | 39.34 | 37.84 | 38.34 | 1,030,180 | +0.23(+0.60%) |
Sep 16, 2015 | 37.19 | 38.26 | 37.07 | 38.11 | 1,383,397 | +1.41(+3.85%) |
Sep 15, 2015 | 36.55 | 37.23 | 36.39 | 36.70 | 845,873 | +0.30(+0.83%) |
Sep 14, 2015 | 36.83 | 36.99 | 36.25 | 36.40 | 843,644 | -0.62(-1.67%) |
Sep 11, 2015 | 38.16 | 38.25 | 36.37 | 37.02 | 1,143,199 | -1.66(-4.29%) |
Sep 10, 2015 | 39.27 | 39.78 | 38.50 | 38.68 | 1,273,043 | -0.73(-1.85%) |
Sep 09, 2015 | 40.28 | 40.68 | 39.30 | 39.41 | 1,117,409 | -0.48(-1.20%) |
Sep 08, 2015 | 39.59 | 40.32 | 39.30 | 39.89 | 1,007,947 | +0.55(+1.40%) |
Sep 04, 2015 | 39.33 | 39.33 | 39.33 | 39.33 | 1,005,597 | -0.56(-1.40%) |
Sep 03, 2015 | 39.35 | 40.64 | 38.83 | 39.89 | 1,838,230 | +0.65(+1.66%) |
Sep 02, 2015 | 40.23 | 40.52 | 38.34 | 39.24 | 1,347,481 | -0.26(-0.66%) |
Sep 01, 2015 | 40.24 | 40.58 | 39.09 | 39.50 | 1,326,020 | -1.42(-3.48%) |
Aug 31, 2015 | 40.43 | 41.46 | 39.71 | 40.93 | 2,088,679 | +0.06(+0.15%) |
Aug 28, 2015 | 39.62 | 41.61 | 39.29 | 40.86 | 1,721,600 | +1.25(+3.16%) |
Aug 27, 2015 | 38.01 | 39.86 | 37.90 | 39.61 | 1,897,735 | +2.73(+7.41%) |
Aug 26, 2015 | 37.31 | 37.77 | 35.93 | 36.88 | 1,555,430 | +0.50(+1.38%) |
Aug 25, 2015 | 37.83 | 38.18 | 36.37 | 36.38 | 1,350,766 | -0.35(-0.96%) |
Aug 24, 2015 | 36.25 | 38.60 | 36.25 | 36.73 | 1,841,709 | -2.68(-6.81%) |
Aug 21, 2015 | 40.26 | 40.30 | 38.82 | 39.41 | 1,837,933 | -0.89(-2.20%) |
Aug 20, 2015 | 43.96 | 44.12 | 40.20 | 40.30 | 3,007,918 | -4.70(-10.44%) |
Aug 19, 2015 | 46.33 | 46.76 | 44.25 | 45.00 | 1,425,435 | -1.49(-3.21%) |
Aug 18, 2015 | 46.89 | 47.09 | 46.07 | 46.49 | 1,082,726 | -0.17(-0.37%) |
Aug 17, 2015 | 45.85 | 46.73 | 45.82 | 46.66 | 738,128 | +0.66(+1.43%) |
Aug 14, 2015 | 46.16 | 47.03 | 45.54 | 46.01 | 1,009,468 | -0.44(-0.95%) |
Aug 13, 2015 | 47.96 | 48.00 | 46.37 | 46.45 | 878,590 | -1.87(-3.87%) |
Aug 12, 2015 | 48.16 | 48.74 | 46.85 | 48.32 | 1,319,484 | +0.37(+0.78%) |
Aug 11, 2015 | 47.24 | 48.02 | 46.70 | 47.95 | 925,768 | +0.03(+0.06%) |
Aug 10, 2015 | 45.85 | 48.14 | 45.75 | 47.91 | 1,333,698 | +2.12(+4.63%) |
Aug 07, 2015 | 47.31 | 47.47 | 45.63 | 45.80 | 1,565,424 | -1.76(-3.70%) |
Aug 06, 2015 | 48.32 | 48.32 | 44.92 | 47.56 | 2,992,492 | -1.18(-2.42%) |
Aug 05, 2015 | 51.55 | 53.70 | 48.63 | 48.73 | 2,207,120 | -3.02(-5.84%) |
Aug 04, 2015 | 52.20 | 54.64 | 51.56 | 51.76 | 1,524,779 | -0.84(-1.59%) |
Aug 03, 2015 | 54.29 | 54.29 | 52.44 | 52.59 | 1,054,888 | -2.21(-4.02%) |
Jul 31, 2015 | 55.27 | 56.46 | 54.72 | 54.80 | 732,598 | -0.76(-1.36%) |
Jul 30, 2015 | 55.69 | 55.80 | 54.32 | 55.55 | 974,253 | -0.34(-0.60%) |
Jul 29, 2015 | 54.60 | 56.20 | 54.27 | 55.89 | 1,226,203 | +1.30(+2.38%) |
Jul 28, 2015 | 52.98 | 55.26 | 52.25 | 54.59 | 1,173,005 | +1.79(+3.39%) |
Jul 27, 2015 | 52.40 | 53.11 | 51.22 | 52.80 | 1,197,116 | -0.20(-0.38%) |
Jul 24, 2015 | 53.46 | 53.80 | 52.46 | 53.00 | 1,470,462 | -0.28(-0.52%) |
Jul 23, 2015 | 52.70 | 53.36 | 52.03 | 53.28 | 935,782 | +0.86(+1.64%) |
Jul 22, 2015 | 53.65 | 53.89 | 52.10 | 52.42 | 1,030,131 | -1.45(-2.69%) |
Jul 21, 2015 | 53.23 | 54.85 | 53.06 | 53.87 | 821,604 | +0.71(+1.33%) |
Jul 20, 2015 | 53.96 | 53.98 | 52.51 | 53.16 | 1,060,639 | -0.74(-1.38%) |
Jul 17, 2015 | 53.88 | 54.11 | 53.19 | 53.90 | 895,076 | -0.28(-0.52%) |
Jul 16, 2015 | 54.61 | 54.83 | 54.00 | 54.19 | 643,838 | -0.40(-0.73%) |
Jul 15, 2015 | 55.82 | 56.18 | 54.18 | 54.58 | 1,099,491 | -1.41(-2.52%) |
Jul 14, 2015 | 54.93 | 56.53 | 54.85 | 56.00 | 1,022,704 | +0.76(+1.38%) |
Jul 13, 2015 | 54.14 | 55.96 | 54.14 | 55.23 | 1,293,723 | +1.46(+2.72%) |
Jul 10, 2015 | 54.38 | 54.38 | 52.77 | 53.77 | 1,384,361 | -0.02(-0.05%) |
Jul 09, 2015 | 53.88 | 54.39 | 53.58 | 53.80 | 821,947 | +0.80(+1.52%) |
Jul 08, 2015 | 53.69 | 54.61 | 52.41 | 52.99 | 864,277 | -1.58(-2.89%) |
Jul 07, 2015 | 52.46 | 54.95 | 51.72 | 54.57 | 1,671,856 | +2.07(+3.94%) |
Jul 06, 2015 | 52.99 | 52.99 | 51.92 | 52.50 | 1,636,837 | -1.21(-2.26%) |
Jul 02, 2015 | 53.31 | 53.72 | 53.72 | 53.72 | 763,550 | +0.37(+0.70%) |