Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.75 | 28.09 | 27.64 | 28.02 | 205,656 | +0.64(+2.35%) |
Sep 29, 2015 | 27.13 | 27.94 | 27.11 | 27.37 | 394,221 | +0.14(+0.52%) |
Sep 28, 2015 | 28.20 | 28.26 | 26.96 | 27.23 | 861,025 | -1.22(-4.27%) |
Sep 25, 2015 | 29.62 | 29.62 | 28.21 | 28.45 | 1,429,563 | -0.87(-2.97%) |
Sep 24, 2015 | 29.43 | 29.55 | 29.01 | 29.32 | 170,811 | -0.38(-1.28%) |
Sep 23, 2015 | 29.72 | 29.95 | 29.52 | 29.70 | 196,277 | -0.02(-0.06%) |
Sep 22, 2015 | 29.54 | 29.75 | 29.39 | 29.72 | 154,676 | -0.24(-0.79%) |
Sep 21, 2015 | 30.68 | 30.74 | 29.78 | 29.95 | 598,651 | -0.55(-1.79%) |
Sep 18, 2015 | 30.62 | 30.77 | 30.43 | 30.50 | 144,564 | -0.43(-1.39%) |
Sep 17, 2015 | 30.63 | 31.29 | 30.56 | 30.93 | 143,385 | +0.33(+1.09%) |
Sep 16, 2015 | 30.58 | 30.61 | 30.28 | 30.60 | 136,563 | +0.09(+0.29%) |
Sep 15, 2015 | 30.15 | 30.57 | 30.12 | 30.51 | 427,206 | +0.42(+1.40%) |
Sep 14, 2015 | 30.24 | 30.25 | 29.95 | 30.09 | 426,048 | -0.12(-0.41%) |
Sep 11, 2015 | 29.89 | 30.21 | 29.77 | 30.21 | 71,517 | +0.28(+0.94%) |
Sep 10, 2015 | 29.56 | 30.15 | 29.56 | 29.93 | 195,592 | +0.27(+0.92%) |
Sep 09, 2015 | 30.49 | 30.49 | 29.60 | 29.66 | 122,129 | -0.47(-1.56%) |
Sep 08, 2015 | 29.84 | 30.14 | 29.64 | 30.13 | 483,506 | +0.82(+2.80%) |
Sep 04, 2015 | 29.31 | 29.31 | 29.31 | 29.31 | 165,677 | -0.28(-0.95%) |
Sep 03, 2015 | 29.96 | 30.15 | 29.54 | 29.59 | 201,466 | -0.23(-0.77%) |
Sep 02, 2015 | 29.55 | 29.89 | 29.31 | 29.82 | 320,771 | +0.53(+1.80%) |
Sep 01, 2015 | 28.99 | 29.68 | 28.99 | 29.29 | 978,954 | -0.75(-2.49%) |
Aug 31, 2015 | 30.50 | 30.69 | 29.96 | 30.03 | 288,640 | -0.57(-1.87%) |
Aug 28, 2015 | 30.54 | 30.68 | 30.34 | 30.61 | 217,478 | -0.06(-0.20%) |
Aug 27, 2015 | 30.54 | 30.71 | 30.06 | 30.67 | 447,247 | +0.59(+1.96%) |
Aug 26, 2015 | 29.56 | 30.08 | 28.94 | 30.08 | 290,059 | +1.10(+3.79%) |
Aug 25, 2015 | 30.25 | 30.25 | 28.98 | 28.98 | 682,770 | -0.16(-0.54%) |
Aug 24, 2015 | 26.87 | 30.14 | 21.64 | 29.14 | 1,576,692 | -1.26(-4.13%) |
Aug 21, 2015 | 31.01 | 31.26 | 30.39 | 30.39 | 1,075,050 | -0.92(-2.94%) |
Aug 20, 2015 | 31.90 | 31.99 | 31.30 | 31.32 | 231,826 | -0.80(-2.49%) |
Aug 19, 2015 | 32.41 | 32.41 | 31.88 | 32.12 | 164,180 | -0.17(-0.52%) |
Aug 18, 2015 | 32.34 | 32.47 | 32.25 | 32.28 | 114,565 | -0.09(-0.27%) |
Aug 17, 2015 | 31.91 | 32.37 | 31.79 | 32.37 | 134,701 | +0.40(+1.26%) |
Aug 14, 2015 | 31.92 | 31.99 | 31.72 | 31.97 | 191,038 | +0.04(+0.11%) |
Aug 13, 2015 | 32.11 | 32.19 | 31.86 | 31.93 | 116,552 | -0.08(-0.25%) |
Aug 12, 2015 | 31.76 | 32.03 | 31.36 | 32.01 | 279,149 | +0.02(+0.06%) |
Aug 11, 2015 | 32.12 | 32.16 | 31.80 | 31.99 | 181,318 | -0.25(-0.79%) |
Aug 10, 2015 | 32.22 | 32.41 | 32.14 | 32.25 | 133,837 | +0.25(+0.77%) |
Aug 07, 2015 | 32.08 | 32.24 | 31.64 | 32.00 | 208,431 | -0.12(-0.38%) |
Aug 06, 2015 | 32.92 | 32.99 | 32.07 | 32.12 | 247,045 | -0.75(-2.27%) |
Aug 05, 2015 | 32.87 | 32.94 | 32.76 | 32.87 | 143,901 | +0.25(+0.75%) |
Aug 04, 2015 | 32.70 | 32.79 | 32.51 | 32.63 | 138,830 | +0.00(+0.00%) |
Aug 03, 2015 | 32.77 | 32.80 | 32.41 | 32.63 | 810,902 | -0.04(-0.11%) |
Jul 31, 2015 | 32.63 | 32.82 | 32.55 | 32.66 | 151,431 | +0.22(+0.68%) |
Jul 30, 2015 | 32.58 | 32.58 | 32.15 | 32.44 | 131,675 | -0.04(-0.11%) |
Jul 29, 2015 | 32.60 | 32.65 | 32.33 | 32.48 | 138,889 | +0.03(+0.08%) |
Jul 28, 2015 | 32.10 | 32.45 | 31.85 | 32.45 | 187,537 | +0.56(+1.76%) |
Jul 27, 2015 | 31.98 | 31.98 | 31.70 | 31.89 | 358,644 | -0.13(-0.41%) |
Jul 24, 2015 | 32.50 | 32.63 | 31.94 | 32.02 | 270,582 | -0.76(-2.30%) |
Jul 23, 2015 | 32.99 | 33.11 | 32.70 | 32.77 | 241,756 | -0.11(-0.35%) |
Jul 22, 2015 | 32.77 | 32.91 | 32.64 | 32.89 | 217,102 | +0.07(+0.21%) |
Jul 21, 2015 | 33.04 | 33.04 | 32.63 | 32.82 | 193,296 | -0.15(-0.45%) |
Jul 20, 2015 | 33.02 | 33.04 | 32.87 | 32.97 | 191,538 | +0.07(+0.21%) |
Jul 17, 2015 | 32.96 | 32.96 | 32.74 | 32.90 | 194,505 | -0.02(-0.05%) |
Jul 16, 2015 | 32.92 | 32.95 | 32.76 | 32.92 | 195,117 | +0.18(+0.56%) |
Jul 15, 2015 | 32.89 | 32.98 | 32.65 | 32.73 | 208,253 | +0.00(+0.00%) |
Jul 14, 2015 | 32.40 | 32.77 | 32.32 | 32.73 | 177,033 | +0.37(+1.14%) |
Jul 13, 2015 | 32.39 | 32.41 | 32.23 | 32.36 | 369,385 | +0.31(+0.96%) |
Jul 10, 2015 | 32.00 | 32.08 | 31.81 | 32.05 | 176,052 | +0.44(+1.39%) |
Jul 09, 2015 | 31.77 | 31.88 | 31.57 | 31.62 | 180,327 | +0.18(+0.59%) |
Jul 08, 2015 | 31.84 | 31.84 | 31.40 | 31.43 | 198,115 | -0.54(-1.68%) |
Jul 07, 2015 | 31.97 | 32.01 | 31.44 | 31.97 | 270,492 | +0.11(+0.33%) |
Jul 06, 2015 | 31.62 | 32.05 | 31.55 | 31.86 | 1,247,523 | +0.01(+0.03%) |
Jul 02, 2015 | 32.07 | 31.85 | 31.85 | 31.85 | 204,848 | -0.12(-0.38%) |