Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.29 | 29.71 | 28.72 | 29.25 | 91,867 | +0.37(+1.27%) |
Sep 29, 2015 | 28.91 | 29.86 | 28.49 | 28.89 | 200,088 | +0.11(+0.40%) |
Sep 28, 2015 | 30.09 | 30.09 | 27.62 | 28.77 | 289,678 | -1.58(-5.22%) |
Sep 25, 2015 | 29.73 | 31.15 | 29.34 | 30.36 | 251,649 | +0.95(+3.24%) |
Sep 24, 2015 | 28.97 | 29.49 | 28.48 | 29.41 | 145,883 | +0.14(+0.47%) |
Sep 23, 2015 | 30.25 | 31.20 | 28.81 | 29.27 | 341,479 | -1.01(-3.32%) |
Sep 22, 2015 | 30.82 | 31.16 | 29.72 | 30.27 | 198,332 | -1.04(-3.31%) |
Sep 21, 2015 | 33.13 | 33.25 | 31.09 | 31.31 | 173,016 | -1.73(-5.23%) |
Sep 18, 2015 | 32.90 | 33.68 | 32.37 | 33.04 | 135,088 | -0.21(-0.64%) |
Sep 17, 2015 | 34.72 | 34.84 | 33.08 | 33.25 | 245,858 | -1.46(-4.19%) |
Sep 16, 2015 | 35.20 | 35.86 | 34.28 | 34.71 | 134,649 | -0.51(-1.45%) |
Sep 15, 2015 | 35.31 | 35.97 | 34.93 | 35.22 | 86,390 | -0.02(-0.06%) |
Sep 14, 2015 | 36.18 | 36.61 | 35.14 | 35.24 | 116,068 | -1.00(-2.75%) |
Sep 11, 2015 | 36.18 | 36.32 | 35.59 | 36.24 | 90,662 | -0.19(-0.52%) |
Sep 10, 2015 | 35.52 | 36.49 | 35.36 | 36.43 | 87,631 | +0.75(+2.09%) |
Sep 09, 2015 | 36.21 | 36.92 | 35.53 | 35.68 | 176,021 | -0.03(-0.09%) |
Sep 08, 2015 | 35.21 | 36.10 | 34.87 | 35.71 | 165,054 | +1.20(+3.47%) |
Sep 04, 2015 | 33.59 | 34.52 | 34.52 | 34.52 | 223,935 | +0.36(+1.05%) |
Sep 03, 2015 | 33.33 | 34.82 | 32.80 | 34.16 | 171,088 | +0.80(+2.40%) |
Sep 02, 2015 | 34.07 | 34.07 | 32.56 | 33.36 | 70,261 | -0.05(-0.14%) |
Sep 01, 2015 | 33.51 | 34.47 | 32.90 | 33.41 | 149,297 | -0.69(-2.03%) |
Aug 31, 2015 | 33.71 | 34.79 | 32.00 | 34.10 | 94,535 | -0.32(-0.93%) |
Aug 28, 2015 | 34.63 | 35.99 | 33.71 | 34.42 | 51,692 | +0.02(+0.07%) |
Aug 27, 2015 | 33.35 | 34.85 | 32.61 | 34.40 | 140,375 | +1.43(+4.34%) |
Aug 26, 2015 | 31.49 | 33.22 | 31.40 | 32.96 | 97,247 | +2.13(+6.92%) |
Aug 25, 2015 | 31.95 | 33.69 | 30.75 | 30.83 | 150,129 | +0.06(+0.20%) |
Aug 24, 2015 | 30.47 | 32.15 | 28.20 | 30.77 | 221,833 | -2.41(-7.26%) |
Aug 21, 2015 | 33.57 | 33.57 | 31.19 | 33.18 | 217,160 | -0.79(-2.33%) |
Aug 20, 2015 | 34.24 | 34.40 | 33.52 | 33.97 | 106,197 | -0.82(-2.36%) |
Aug 19, 2015 | 36.49 | 36.49 | 34.31 | 34.79 | 191,694 | -1.62(-4.44%) |
Aug 18, 2015 | 36.99 | 37.02 | 36.10 | 36.41 | 91,234 | -0.65(-1.75%) |
Aug 17, 2015 | 36.70 | 37.56 | 36.04 | 37.06 | 130,462 | +0.28(+0.77%) |
Aug 14, 2015 | 39.42 | 39.42 | 36.36 | 36.77 | 250,409 | -2.48(-6.31%) |
Aug 13, 2015 | 36.64 | 39.59 | 36.53 | 39.25 | 224,596 | +2.35(+6.38%) |
Aug 12, 2015 | 36.35 | 37.01 | 36.07 | 36.90 | 122,770 | +0.16(+0.44%) |
Aug 11, 2015 | 38.34 | 38.34 | 36.42 | 36.74 | 357,501 | -1.21(-3.19%) |
Aug 10, 2015 | 35.91 | 38.24 | 34.82 | 37.95 | 346,945 | +2.22(+6.20%) |
Aug 07, 2015 | 34.26 | 36.22 | 34.18 | 35.73 | 441,797 | +1.53(+4.48%) |
Aug 06, 2015 | 32.39 | 35.04 | 32.08 | 34.20 | 371,031 | +1.81(+5.57%) |
Aug 05, 2015 | 31.64 | 32.82 | 31.43 | 32.39 | 156,467 | +0.91(+2.88%) |
Aug 04, 2015 | 32.88 | 33.31 | 31.36 | 31.49 | 192,572 | -1.44(-4.37%) |
Aug 03, 2015 | 32.38 | 33.30 | 32.38 | 32.93 | 103,707 | +0.39(+1.19%) |
Jul 31, 2015 | 33.02 | 33.97 | 32.42 | 32.54 | 92,376 | -0.21(-0.65%) |
Jul 30, 2015 | 32.19 | 32.96 | 32.14 | 32.75 | 107,159 | +0.39(+1.20%) |
Jul 29, 2015 | 32.18 | 32.60 | 31.64 | 32.36 | 189,344 | +0.26(+0.81%) |
Jul 28, 2015 | 32.05 | 32.50 | 31.70 | 32.10 | 162,278 | +0.28(+0.89%) |
Jul 27, 2015 | 31.97 | 32.29 | 31.62 | 31.82 | 148,193 | -0.55(-1.69%) |
Jul 24, 2015 | 33.79 | 33.79 | 32.10 | 32.37 | 205,475 | -1.36(-4.02%) |
Jul 23, 2015 | 34.80 | 34.80 | 33.56 | 33.73 | 217,928 | -1.17(-3.34%) |
Jul 22, 2015 | 35.62 | 35.79 | 34.71 | 34.89 | 152,013 | -0.73(-2.05%) |
Jul 21, 2015 | 36.23 | 36.35 | 34.61 | 35.62 | 118,461 | -0.46(-1.29%) |
Jul 20, 2015 | 38.36 | 38.37 | 36.03 | 36.09 | 165,698 | -2.09(-5.49%) |
Jul 17, 2015 | 38.10 | 38.85 | 37.93 | 38.18 | 155,418 | +0.01(+0.02%) |
Jul 16, 2015 | 38.34 | 39.40 | 38.07 | 38.18 | 237,209 | -0.04(-0.10%) |
Jul 15, 2015 | 37.56 | 38.46 | 37.38 | 38.21 | 200,087 | +0.61(+1.62%) |
Jul 14, 2015 | 36.74 | 38.21 | 36.45 | 37.60 | 183,541 | +1.02(+2.79%) |
Jul 13, 2015 | 36.17 | 36.99 | 35.98 | 36.58 | 92,621 | +0.51(+1.41%) |
Jul 10, 2015 | 35.46 | 36.34 | 35.30 | 36.07 | 114,987 | +0.96(+2.73%) |
Jul 09, 2015 | 34.67 | 35.64 | 34.55 | 35.11 | 120,259 | +0.62(+1.79%) |
Jul 08, 2015 | 34.43 | 35.02 | 33.92 | 34.50 | 143,034 | +0.06(+0.18%) |
Jul 07, 2015 | 34.40 | 34.84 | 33.56 | 34.43 | 99,887 | +0.23(+0.67%) |
Jul 06, 2015 | 34.05 | 35.04 | 33.86 | 34.21 | 118,375 | -0.11(-0.33%) |
Jul 02, 2015 | 34.38 | 34.32 | 34.32 | 34.32 | 106,848 | -0.11(-0.33%) |