Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.54 | 28.80 | 28.32 | 28.79 | 1,027,959 | +0.65(+2.30%) |
Sep 29, 2015 | 28.09 | 28.28 | 27.93 | 28.14 | 520,650 | -0.35(-1.22%) |
Sep 28, 2015 | 29.02 | 29.04 | 28.39 | 28.49 | 1,530,959 | -0.92(-3.11%) |
Sep 25, 2015 | 29.59 | 29.70 | 29.17 | 29.40 | 462,484 | +0.87(+3.04%) |
Sep 24, 2015 | 28.34 | 28.61 | 27.95 | 28.54 | 299,950 | -0.30(-1.04%) |
Sep 23, 2015 | 28.87 | 29.61 | 28.59 | 28.84 | 257,168 | +0.07(+0.25%) |
Sep 22, 2015 | 28.65 | 28.85 | 28.49 | 28.76 | 538,060 | -0.55(-1.89%) |
Sep 21, 2015 | 29.22 | 29.44 | 29.09 | 29.32 | 276,226 | +0.32(+1.09%) |
Sep 18, 2015 | 28.95 | 29.21 | 28.89 | 29.00 | 847,266 | -0.88(-2.96%) |
Sep 17, 2015 | 29.98 | 30.32 | 29.83 | 29.89 | 272,613 | -0.26(-0.86%) |
Sep 16, 2015 | 29.96 | 30.19 | 29.87 | 30.15 | 307,907 | +0.32(+1.06%) |
Sep 15, 2015 | 29.44 | 29.90 | 29.32 | 29.83 | 274,235 | +0.31(+1.04%) |
Sep 14, 2015 | 29.44 | 29.53 | 29.30 | 29.52 | 275,685 | -0.20(-0.66%) |
Sep 11, 2015 | 29.57 | 29.73 | 29.44 | 29.72 | 119,487 | +0.00(+0.00%) |
Sep 10, 2015 | 29.71 | 29.81 | 29.58 | 29.72 | 164,359 | +0.03(+0.11%) |
Sep 09, 2015 | 30.34 | 30.42 | 29.59 | 29.69 | 681,534 | +0.11(+0.37%) |
Sep 08, 2015 | 29.36 | 29.59 | 29.26 | 29.58 | 578,107 | +0.88(+3.05%) |
Sep 04, 2015 | 28.83 | 28.70 | 28.70 | 28.70 | 935,193 | -1.19(-3.99%) |
Sep 03, 2015 | 29.81 | 30.16 | 29.78 | 29.89 | 409,259 | +0.13(+0.42%) |
Sep 02, 2015 | 29.85 | 29.85 | 29.33 | 29.77 | 605,787 | +0.77(+2.67%) |
Sep 01, 2015 | 30.19 | 30.19 | 28.87 | 28.99 | 836,453 | -1.82(-5.89%) |
Aug 31, 2015 | 30.96 | 31.07 | 30.76 | 30.81 | 767,294 | -0.64(-2.03%) |
Aug 28, 2015 | 31.16 | 31.48 | 31.09 | 31.45 | 778,925 | +0.22(+0.71%) |
Aug 27, 2015 | 30.68 | 31.28 | 30.58 | 31.23 | 1,423,569 | +0.94(+3.10%) |
Aug 26, 2015 | 29.34 | 30.30 | 29.32 | 30.29 | 1,082,297 | +1.52(+5.27%) |
Aug 25, 2015 | 29.09 | 30.90 | 28.76 | 28.77 | 2,635,080 | +0.25(+0.89%) |
Aug 24, 2015 | 30.00 | 30.00 | 26.62 | 28.52 | 1,776,700 | -2.08(-6.81%) |
Aug 21, 2015 | 31.58 | 31.67 | 30.60 | 30.60 | 948,628 | -1.43(-4.46%) |
Aug 20, 2015 | 32.54 | 32.57 | 32.03 | 32.03 | 713,690 | -1.06(-3.20%) |
Aug 19, 2015 | 33.31 | 33.45 | 33.00 | 33.09 | 799,961 | -0.47(-1.41%) |
Aug 18, 2015 | 33.64 | 33.69 | 33.53 | 33.56 | 465,006 | -0.26(-0.77%) |
Aug 17, 2015 | 33.66 | 33.86 | 33.63 | 33.83 | 158,652 | +0.06(+0.19%) |
Aug 14, 2015 | 33.64 | 33.83 | 33.60 | 33.76 | 125,887 | -0.02(-0.07%) |
Aug 13, 2015 | 33.56 | 33.83 | 33.52 | 33.79 | 246,520 | +0.32(+0.94%) |
Aug 12, 2015 | 33.26 | 33.49 | 32.96 | 33.47 | 256,048 | -0.47(-1.37%) |
Aug 11, 2015 | 33.85 | 33.97 | 33.82 | 33.94 | 339,966 | -0.45(-1.31%) |
Aug 10, 2015 | 34.24 | 34.40 | 34.24 | 34.39 | 68,885 | +0.56(+1.66%) |
Aug 07, 2015 | 33.90 | 33.95 | 33.72 | 33.83 | 134,249 | +0.00(+0.00%) |
Aug 06, 2015 | 33.89 | 33.97 | 33.70 | 33.83 | 246,135 | -0.16(-0.46%) |
Aug 05, 2015 | 33.85 | 34.06 | 33.83 | 33.98 | 1,123,537 | +0.35(+1.03%) |
Aug 04, 2015 | 33.45 | 33.66 | 33.42 | 33.64 | 189,096 | +0.02(+0.07%) |
Aug 03, 2015 | 33.60 | 33.62 | 33.41 | 33.61 | 276,864 | -0.02(-0.07%) |
Jul 31, 2015 | 33.64 | 33.72 | 33.51 | 33.64 | 467,754 | +0.18(+0.54%) |
Jul 30, 2015 | 33.40 | 33.53 | 33.34 | 33.45 | 344,614 | +0.06(+0.17%) |
Jul 29, 2015 | 33.08 | 33.50 | 33.08 | 33.40 | 848,724 | +0.24(+0.74%) |
Jul 28, 2015 | 33.04 | 33.19 | 32.85 | 33.15 | 144,507 | +0.28(+0.84%) |
Jul 27, 2015 | 32.78 | 32.93 | 32.66 | 32.88 | 397,554 | -0.33(-1.00%) |
Jul 24, 2015 | 33.52 | 33.56 | 33.17 | 33.21 | 210,762 | -0.35(-1.04%) |
Jul 23, 2015 | 33.71 | 33.75 | 33.47 | 33.56 | 188,230 | -0.05(-0.14%) |
Jul 22, 2015 | 33.46 | 33.67 | 33.46 | 33.60 | 118,736 | -0.09(-0.28%) |
Jul 21, 2015 | 33.84 | 33.86 | 33.56 | 33.70 | 229,925 | -0.26(-0.77%) |
Jul 20, 2015 | 33.96 | 34.04 | 33.86 | 33.96 | 184,461 | +0.11(+0.33%) |
Jul 17, 2015 | 33.90 | 33.90 | 33.81 | 33.85 | 156,029 | +0.03(+0.09%) |
Jul 16, 2015 | 33.85 | 33.89 | 33.72 | 33.82 | 398,049 | +0.28(+0.82%) |
Jul 15, 2015 | 33.51 | 33.69 | 33.44 | 33.54 | 833,891 | +0.07(+0.21%) |
Jul 14, 2015 | 33.28 | 33.53 | 33.18 | 33.47 | 318,839 | +0.14(+0.43%) |
Jul 13, 2015 | 33.26 | 33.34 | 33.20 | 33.33 | 161,390 | +0.63(+1.93%) |
Jul 10, 2015 | 32.40 | 32.76 | 32.40 | 32.70 | 279,400 | +0.92(+2.91%) |
Jul 09, 2015 | 31.80 | 31.99 | 31.67 | 31.77 | 301,881 | +0.59(+1.90%) |
Jul 08, 2015 | 31.87 | 31.87 | 31.11 | 31.18 | 2,385,650 | -2.01(-6.04%) |
Jul 07, 2015 | 33.07 | 33.23 | 32.67 | 33.19 | 238,350 | +0.14(+0.43%) |
Jul 06, 2015 | 33.19 | 33.26 | 32.92 | 33.04 | 1,078,866 | -0.36(-1.06%) |
Jul 02, 2015 | 33.38 | 33.40 | 33.40 | 33.40 | 235,191 | -0.06(-0.19%) |