Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.21 | 31.14 | 30.00 | 30.97 | 325,022 | +0.97(+3.23%) |
Sep 29, 2015 | 30.91 | 31.23 | 29.55 | 30.00 | 515,989 | -0.83(-2.69%) |
Sep 28, 2015 | 32.04 | 32.04 | 30.01 | 30.83 | 464,834 | -1.36(-4.22%) |
Sep 25, 2015 | 31.89 | 32.56 | 31.46 | 32.19 | 378,292 | +0.54(+1.71%) |
Sep 24, 2015 | 31.36 | 31.73 | 30.35 | 31.65 | 408,571 | +0.03(+0.09%) |
Sep 23, 2015 | 31.60 | 31.99 | 31.30 | 31.62 | 268,330 | +0.11(+0.35%) |
Sep 22, 2015 | 32.69 | 32.69 | 30.82 | 31.51 | 565,676 | -1.31(-3.99%) |
Sep 21, 2015 | 35.16 | 35.35 | 32.74 | 32.82 | 479,083 | -1.93(-5.55%) |
Sep 18, 2015 | 34.85 | 35.47 | 33.67 | 34.75 | 4,561,250 | -0.90(-2.52%) |
Sep 17, 2015 | 34.82 | 36.15 | 34.43 | 35.65 | 623,764 | +0.73(+2.09%) |
Sep 16, 2015 | 34.54 | 35.36 | 33.81 | 34.92 | 533,313 | +0.67(+1.96%) |
Sep 15, 2015 | 35.61 | 36.36 | 34.17 | 34.25 | 666,685 | -1.16(-3.28%) |
Sep 14, 2015 | 34.83 | 35.93 | 34.79 | 35.41 | 805,024 | +0.58(+1.67%) |
Sep 11, 2015 | 34.27 | 35.03 | 34.17 | 34.83 | 323,801 | +0.49(+1.43%) |
Sep 10, 2015 | 34.00 | 34.64 | 33.73 | 34.34 | 477,115 | +0.17(+0.50%) |
Sep 09, 2015 | 34.30 | 35.09 | 34.02 | 34.17 | 374,056 | +0.15(+0.44%) |
Sep 08, 2015 | 33.50 | 34.71 | 33.35 | 34.02 | 505,558 | +0.59(+1.76%) |
Sep 04, 2015 | 32.92 | 33.43 | 33.43 | 33.43 | 356,100 | +0.11(+0.33%) |
Sep 03, 2015 | 33.12 | 33.86 | 32.91 | 33.32 | 397,780 | +0.27(+0.82%) |
Sep 02, 2015 | 31.97 | 33.54 | 31.97 | 33.05 | 666,948 | +1.07(+3.35%) |
Sep 01, 2015 | 31.56 | 32.05 | 31.26 | 31.98 | 428,550 | +0.26(+0.82%) |
Aug 31, 2015 | 31.47 | 31.87 | 30.98 | 31.72 | 349,504 | +0.21(+0.67%) |
Aug 28, 2015 | 30.36 | 31.60 | 30.36 | 31.51 | 362,735 | +1.24(+4.10%) |
Aug 27, 2015 | 31.00 | 31.12 | 29.73 | 30.27 | 587,364 | -0.37(-1.21%) |
Aug 26, 2015 | 30.84 | 30.97 | 29.87 | 30.64 | 275,489 | +0.29(+0.96%) |
Aug 25, 2015 | 31.55 | 31.55 | 30.20 | 30.35 | 749,884 | -0.28(-0.91%) |
Aug 24, 2015 | 29.90 | 32.16 | 29.80 | 30.63 | 343,653 | -1.35(-4.22%) |
Aug 21, 2015 | 32.59 | 32.65 | 31.74 | 31.98 | 757,049 | -0.73(-2.23%) |
Aug 20, 2015 | 32.39 | 33.72 | 32.22 | 32.71 | 346,331 | +0.14(+0.43%) |
Aug 19, 2015 | 32.01 | 32.70 | 32.01 | 32.57 | 568,906 | +0.25(+0.77%) |
Aug 18, 2015 | 32.15 | 33.88 | 32.09 | 32.32 | 974,596 | +0.44(+1.38%) |
Aug 17, 2015 | 30.08 | 32.22 | 29.81 | 31.88 | 558,350 | +1.53(+5.04%) |
Aug 14, 2015 | 30.06 | 30.40 | 29.64 | 30.35 | 308,034 | +0.29(+0.96%) |
Aug 13, 2015 | 29.56 | 30.28 | 29.29 | 30.06 | 663,849 | +0.44(+1.49%) |
Aug 12, 2015 | 29.47 | 29.69 | 28.89 | 29.62 | 287,974 | -0.15(-0.50%) |
Aug 11, 2015 | 29.00 | 30.03 | 28.53 | 29.77 | 905,121 | +0.80(+2.76%) |
Aug 10, 2015 | 28.48 | 30.04 | 28.48 | 28.97 | 730,908 | +0.47(+1.65%) |
Aug 07, 2015 | 28.88 | 28.92 | 28.07 | 28.50 | 265,774 | -0.28(-0.97%) |
Aug 06, 2015 | 28.46 | 28.90 | 28.46 | 28.78 | 543,673 | +0.08(+0.28%) |
Aug 05, 2015 | 28.50 | 29.51 | 28.50 | 28.70 | 753,491 | -0.13(-0.45%) |
Aug 04, 2015 | 28.97 | 29.44 | 28.30 | 28.83 | 501,434 | -0.42(-1.44%) |
Aug 03, 2015 | 28.21 | 29.35 | 28.21 | 29.25 | 697,541 | +0.49(+1.70%) |
Jul 31, 2015 | 28.94 | 29.08 | 28.56 | 28.76 | 691,848 | -0.33(-1.13%) |
Jul 30, 2015 | 29.30 | 29.30 | 28.79 | 29.09 | 642,963 | -0.21(-0.72%) |
Jul 29, 2015 | 30.14 | 30.22 | 29.13 | 29.30 | 538,892 | -0.70(-2.33%) |
Jul 28, 2015 | 29.91 | 30.85 | 28.81 | 30.00 | 933,802 | -0.23(-0.76%) |
Jul 27, 2015 | 30.36 | 30.86 | 30.14 | 30.23 | 462,466 | -0.10(-0.33%) |
Jul 24, 2015 | 30.53 | 30.64 | 29.80 | 30.33 | 435,457 | -0.28(-0.91%) |
Jul 23, 2015 | 31.00 | 31.00 | 30.25 | 30.61 | 456,300 | -0.27(-0.87%) |
Jul 22, 2015 | 31.12 | 31.52 | 30.12 | 30.88 | 1,007,701 | -0.25(-0.80%) |
Jul 21, 2015 | 30.74 | 31.53 | 29.88 | 31.13 | 1,284,810 | -0.31(-0.99%) |
Jul 20, 2015 | 31.67 | 33.00 | 30.93 | 31.44 | 1,514,339 | +0.33(+1.06%) |
Jul 17, 2015 | 29.04 | 31.43 | 28.77 | 31.11 | 1,401,898 | +1.77(+6.03%) |
Jul 16, 2015 | 29.01 | 29.58 | 28.96 | 29.34 | 1,721,045 | +0.15(+0.51%) |
Jul 15, 2015 | 29.92 | 29.99 | 28.64 | 29.19 | 1,427,115 | -0.91(-3.02%) |
Jul 14, 2015 | 29.04 | 30.28 | 29.00 | 30.10 | 1,225,739 | +0.53(+1.79%) |
Jul 13, 2015 | 28.50 | 29.97 | 28.11 | 29.57 | 1,772,083 | +0.78(+2.71%) |
Jul 10, 2015 | 27.02 | 29.12 | 27.00 | 28.79 | 1,641,754 | +1.84(+6.83%) |
Jul 09, 2015 | 27.00 | 27.45 | 26.86 | 26.95 | 2,155,818 | -0.15(-0.55%) |
Jul 08, 2015 | 27.13 | 27.89 | 26.92 | 27.10 | 1,620,324 | -1.04(-3.70%) |
Jul 07, 2015 | 28.41 | 29.02 | 27.76 | 28.14 | 1,289,548 | -0.85(-2.93%) |
Jul 06, 2015 | 27.75 | 28.99 | 27.50 | 28.99 | 1,297,827 | +1.18(+4.24%) |
Jul 02, 2015 | 27.90 | 27.81 | 27.81 | 27.81 | 1,957,700 | +0.81(+3.00%) |