Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.77 | 32.95 | 32.56 | 32.95 | 8,200 | +0.88(+2.74%) |
Sep 29, 2015 | 32.44 | 32.90 | 31.71 | 32.07 | 23,190 | -0.83(-2.53%) |
Sep 28, 2015 | 33.22 | 33.22 | 32.77 | 32.90 | 5,146 | -2.28(-6.49%) |
Sep 25, 2015 | 35.39 | 35.42 | 35.17 | 35.19 | 7,395 | +0.84(+2.46%) |
Sep 24, 2015 | 34.50 | 34.50 | 34.08 | 34.34 | 4,502 | -0.16(-0.46%) |
Sep 23, 2015 | 34.44 | 34.68 | 34.44 | 34.50 | 2,826 | -0.02(-0.06%) |
Sep 22, 2015 | 34.47 | 34.60 | 34.25 | 34.52 | 19,287 | -0.50(-1.43%) |
Sep 21, 2015 | 34.99 | 35.04 | 34.89 | 35.02 | 3,528 | -0.01(-0.03%) |
Sep 18, 2015 | 35.22 | 35.22 | 35.02 | 35.03 | 9,235 | -1.59(-4.35%) |
Sep 17, 2015 | 36.53 | 36.62 | 36.51 | 36.62 | 1,516 | +0.22(+0.60%) |
Sep 16, 2015 | 36.36 | 36.49 | 36.34 | 36.41 | 2,075 | +0.81(+2.27%) |
Sep 15, 2015 | 35.24 | 35.60 | 35.24 | 35.60 | 54,429 | -0.12(-0.34%) |
Sep 14, 2015 | 35.60 | 35.72 | 35.55 | 35.72 | 2,922 | -0.37(-1.01%) |
Sep 11, 2015 | 35.75 | 36.12 | 35.73 | 36.09 | 5,728 | -0.34(-0.92%) |
Sep 10, 2015 | 36.03 | 36.43 | 36.03 | 36.42 | 7,884 | +0.56(+1.56%) |
Sep 09, 2015 | 36.51 | 36.51 | 35.86 | 35.86 | 4,035 | -0.68(-1.86%) |
Sep 08, 2015 | 36.39 | 36.68 | 35.80 | 36.54 | 4,292 | +1.09(+3.06%) |
Sep 04, 2015 | 35.45 | 35.45 | 35.45 | 0 | -0.70(-1.92%) | |
Sep 03, 2015 | 36.25 | 36.27 | 36.06 | 36.15 | 8,205 | +0.17(+0.47%) |
Sep 02, 2015 | 35.86 | 35.98 | 35.70 | 35.98 | 3,427 | +0.15(+0.41%) |
Sep 01, 2015 | 35.99 | 36.36 | 35.83 | 35.83 | 8,715 | -1.25(-3.37%) |
Aug 31, 2015 | 37.32 | 37.32 | 37.02 | 37.08 | 4,355 | -0.81(-2.14%) |
Aug 28, 2015 | 37.84 | 37.89 | 37.68 | 37.89 | 3,299 | +1.32(+3.61%) |
Aug 27, 2015 | 35.91 | 36.57 | 35.91 | 36.57 | 11,303 | +0.22(+0.61%) |
Aug 26, 2015 | 36.37 | 36.44 | 35.60 | 36.35 | 9,879 | +1.13(+3.21%) |
Aug 25, 2015 | 35.77 | 35.99 | 35.22 | 35.22 | 11,957 | -0.98(-2.71%) |
Aug 24, 2015 | 35.09 | 36.54 | 35.09 | 36.20 | 7,082 | -0.87(-2.35%) |
Aug 21, 2015 | 37.46 | 37.46 | 37.00 | 37.07 | 3,226 | -0.18(-0.48%) |
Aug 20, 2015 | 37.55 | 37.55 | 37.14 | 37.25 | 2,286 | -1.50(-3.87%) |
Aug 19, 2015 | 38.78 | 38.78 | 38.70 | 38.75 | 1,645 | -0.19(-0.50%) |
Aug 18, 2015 | 38.93 | 39.11 | 38.93 | 38.95 | 3,798 | +0.08(+0.21%) |
Aug 17, 2015 | 38.81 | 38.87 | 38.75 | 38.87 | 4,435 | +0.12(+0.30%) |
Aug 14, 2015 | 38.66 | 38.76 | 38.55 | 38.75 | 2,226 | -0.30(-0.77%) |
Aug 13, 2015 | 38.83 | 39.15 | 38.83 | 39.05 | 2,235 | +0.47(+1.22%) |
Aug 12, 2015 | 38.35 | 38.58 | 38.01 | 38.58 | 3,334 | -0.59(-1.51%) |
Aug 11, 2015 | 38.99 | 39.17 | 38.92 | 39.17 | 3,596 | -0.16(-0.41%) |
Aug 10, 2015 | 39.32 | 39.35 | 39.32 | 39.33 | 2,072 | +0.34(+0.87%) |
Aug 07, 2015 | 39.03 | 39.05 | 38.96 | 38.99 | 6,002 | +0.36(+0.93%) |
Aug 06, 2015 | 38.74 | 38.74 | 38.56 | 38.63 | 2,311 | -0.50(-1.29%) |
Aug 05, 2015 | 39.49 | 39.49 | 39.11 | 39.13 | 11,530 | -0.76(-1.89%) |
Aug 04, 2015 | 40.16 | 40.16 | 39.77 | 39.89 | 3,047 | -2.89(-6.76%) |
Aug 03, 2015 | 42.29 | 42.78 | 42.29 | 42.78 | 2,643 | -0.54(-1.25%) |
Jul 31, 2015 | 43.20 | 43.44 | 43.17 | 43.32 | 3,955 | +0.21(+0.49%) |
Jul 30, 2015 | 42.59 | 43.15 | 42.50 | 43.11 | 4,248 | +0.41(+0.95%) |
Jul 29, 2015 | 42.40 | 42.81 | 42.40 | 42.70 | 5,155 | +0.86(+2.05%) |
Jul 28, 2015 | 41.94 | 41.94 | 41.68 | 41.84 | 3,951 | -0.14(-0.33%) |
Jul 27, 2015 | 41.58 | 42.09 | 41.58 | 41.98 | 9,748 | -0.23(-0.54%) |
Jul 24, 2015 | 42.31 | 42.40 | 42.16 | 42.21 | 13,227 | -1.27(-2.92%) |
Jul 23, 2015 | 43.47 | 43.65 | 43.47 | 43.48 | 3,001 | -0.14(-0.32%) |
Jul 21, 2015 | 43.62 | 43.62 | 43.62 | 601 | -0.93(-2.09%) | |
Jul 20, 2015 | 44.55 | 44.55 | 44.55 | 44.55 | 705 | +0.10(+0.22%) |
Jul 17, 2015 | 44.46 | 44.46 | 44.45 | 44.45 | 2,197 | +0.32(+0.71%) |
Jul 16, 2015 | 44.24 | 44.24 | 44.13 | 44.13 | 2,910 | +0.35(+0.80%) |
Jul 15, 2015 | 43.97 | 43.97 | 43.75 | 43.78 | 2,700 | -0.56(-1.25%) |
Jul 14, 2015 | 44.04 | 44.34 | 44.04 | 44.34 | 1,919 | +0.76(+1.74%) |
Jul 13, 2015 | 43.65 | 43.65 | 43.55 | 43.58 | 2,339 | +0.58(+1.35%) |
Jul 10, 2015 | 43.06 | 43.27 | 43.00 | 43.00 | 1,560 | +0.57(+1.34%) |
Jul 09, 2015 | 42.62 | 42.65 | 42.42 | 42.43 | 5,353 | +0.37(+0.88%) |
Jul 08, 2015 | 41.80 | 42.36 | 41.80 | 42.06 | 4,212 | -1.73(-3.95%) |
Jul 07, 2015 | 43.60 | 43.79 | 43.60 | 43.79 | 2,072 | -0.66(-1.48%) |
Jul 02, 2015 | 44.45 | 44.45 | 44.45 | 563 | +0.35(+0.79%) |