Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.55 | 31.33 | 30.33 | 31.10 | 312,936 | +0.84(+2.78%) |
Sep 29, 2015 | 31.08 | 31.22 | 30.09 | 30.26 | 292,609 | -0.84(-2.70%) |
Sep 28, 2015 | 31.30 | 32.87 | 30.63 | 31.10 | 397,473 | +0.03(+0.10%) |
Sep 25, 2015 | 31.69 | 32.15 | 30.74 | 31.07 | 383,465 | -0.42(-1.33%) |
Sep 24, 2015 | 31.72 | 31.81 | 31.16 | 31.49 | 216,605 | -0.54(-1.69%) |
Sep 23, 2015 | 32.00 | 32.45 | 31.85 | 32.03 | 140,598 | +0.13(+0.41%) |
Sep 22, 2015 | 32.75 | 32.89 | 31.83 | 31.90 | 201,498 | -1.20(-3.63%) |
Sep 21, 2015 | 33.58 | 33.95 | 33.00 | 33.10 | 114,686 | -0.23(-0.69%) |
Sep 18, 2015 | 33.03 | 33.75 | 33.02 | 33.33 | 242,235 | -0.18(-0.54%) |
Sep 17, 2015 | 33.00 | 33.87 | 32.85 | 33.51 | 317,968 | +0.47(+1.42%) |
Sep 16, 2015 | 33.45 | 33.90 | 33.02 | 33.04 | 259,037 | -0.44(-1.31%) |
Sep 15, 2015 | 33.71 | 33.86 | 33.47 | 33.48 | 245,001 | -0.09(-0.27%) |
Sep 14, 2015 | 33.91 | 33.99 | 33.40 | 33.57 | 204,463 | -0.33(-0.97%) |
Sep 11, 2015 | 33.64 | 34.03 | 33.64 | 33.90 | 120,453 | +0.02(+0.06%) |
Sep 10, 2015 | 33.71 | 34.15 | 33.59 | 33.88 | 82,631 | +0.19(+0.56%) |
Sep 09, 2015 | 34.18 | 34.18 | 33.63 | 33.69 | 186,480 | -0.18(-0.53%) |
Sep 08, 2015 | 33.38 | 34.03 | 33.14 | 33.87 | 205,857 | +0.90(+2.73%) |
Sep 04, 2015 | 32.91 | 32.97 | 32.97 | 32.97 | 204,400 | -0.34(-1.02%) |
Sep 03, 2015 | 33.61 | 34.15 | 33.27 | 33.31 | 239,170 | -0.29(-0.86%) |
Sep 02, 2015 | 33.11 | 33.62 | 32.95 | 33.60 | 252,457 | +0.82(+2.50%) |
Sep 01, 2015 | 33.41 | 33.54 | 32.68 | 32.78 | 226,902 | -1.20(-3.53%) |
Aug 31, 2015 | 33.88 | 34.22 | 33.79 | 33.98 | 200,045 | -0.10(-0.29%) |
Aug 28, 2015 | 33.98 | 34.32 | 33.90 | 34.08 | 215,168 | -0.10(-0.29%) |
Aug 27, 2015 | 34.88 | 34.99 | 34.00 | 34.18 | 214,048 | -0.52(-1.50%) |
Aug 26, 2015 | 34.32 | 34.81 | 33.84 | 34.70 | 286,251 | +0.99(+2.94%) |
Aug 25, 2015 | 33.77 | 34.02 | 33.08 | 33.71 | 392,507 | +0.87(+2.65%) |
Aug 24, 2015 | 32.22 | 34.25 | 31.14 | 32.84 | 364,380 | -1.21(-3.55%) |
Aug 21, 2015 | 33.98 | 34.56 | 33.83 | 34.05 | 259,841 | -0.59(-1.70%) |
Aug 20, 2015 | 35.17 | 35.77 | 34.61 | 34.64 | 216,949 | -1.07(-3.00%) |
Aug 19, 2015 | 35.64 | 35.90 | 35.43 | 35.71 | 134,522 | -0.13(-0.36%) |
Aug 18, 2015 | 35.96 | 36.04 | 35.61 | 35.84 | 95,491 | -0.21(-0.58%) |
Aug 17, 2015 | 36.02 | 36.08 | 35.49 | 36.05 | 188,379 | -0.23(-0.63%) |
Aug 14, 2015 | 35.57 | 36.31 | 35.57 | 36.28 | 129,909 | +0.78(+2.20%) |
Aug 13, 2015 | 36.04 | 36.14 | 35.45 | 35.50 | 174,777 | -0.46(-1.28%) |
Aug 12, 2015 | 36.21 | 36.21 | 35.28 | 35.96 | 154,977 | -0.18(-0.50%) |
Aug 11, 2015 | 35.96 | 36.29 | 35.51 | 36.14 | 412,910 | -0.07(-0.19%) |
Aug 10, 2015 | 36.53 | 36.64 | 35.62 | 36.21 | 271,797 | -0.12(-0.33%) |
Aug 07, 2015 | 36.45 | 36.75 | 36.00 | 36.33 | 193,274 | -0.25(-0.68%) |
Aug 06, 2015 | 37.28 | 37.28 | 36.48 | 36.58 | 251,055 | -0.53(-1.43%) |
Aug 05, 2015 | 36.90 | 37.22 | 36.74 | 37.11 | 247,740 | +0.29(+0.79%) |
Aug 04, 2015 | 36.94 | 36.95 | 36.49 | 36.82 | 322,515 | -0.21(-0.57%) |
Aug 03, 2015 | 36.51 | 37.44 | 36.40 | 37.03 | 418,523 | +0.51(+1.40%) |
Jul 31, 2015 | 36.16 | 38.05 | 33.42 | 36.52 | 1,072,561 | -3.25(-8.17%) |
Jul 30, 2015 | 39.78 | 40.01 | 39.53 | 39.77 | 145,580 | -0.27(-0.67%) |
Jul 29, 2015 | 39.88 | 40.24 | 39.65 | 40.04 | 115,666 | +0.05(+0.13%) |
Jul 28, 2015 | 39.35 | 40.00 | 38.86 | 39.99 | 190,082 | +0.90(+2.30%) |
Jul 27, 2015 | 40.39 | 40.39 | 38.94 | 39.09 | 205,629 | -1.30(-3.22%) |
Jul 24, 2015 | 40.49 | 40.64 | 40.14 | 40.39 | 245,849 | +0.26(+0.65%) |
Jul 23, 2015 | 39.90 | 40.80 | 39.47 | 40.13 | 341,208 | +0.37(+0.93%) |
Jul 22, 2015 | 39.23 | 39.79 | 39.05 | 39.76 | 129,222 | +0.43(+1.09%) |
Jul 21, 2015 | 39.71 | 39.99 | 39.22 | 39.33 | 86,917 | -0.49(-1.23%) |
Jul 20, 2015 | 39.99 | 40.04 | 39.42 | 39.82 | 99,781 | -0.09(-0.23%) |
Jul 17, 2015 | 40.14 | 40.30 | 39.39 | 39.91 | 122,515 | -0.26(-0.65%) |
Jul 16, 2015 | 39.88 | 40.39 | 39.77 | 40.17 | 123,263 | +0.75(+1.90%) |
Jul 15, 2015 | 39.94 | 40.06 | 39.32 | 39.42 | 101,703 | -0.67(-1.67%) |
Jul 14, 2015 | 39.59 | 40.30 | 39.49 | 40.09 | 182,676 | +0.54(+1.37%) |
Jul 13, 2015 | 39.32 | 39.74 | 39.32 | 39.55 | 119,764 | +0.28(+0.71%) |
Jul 10, 2015 | 38.62 | 39.35 | 38.44 | 39.27 | 131,017 | +1.10(+2.88%) |
Jul 09, 2015 | 38.50 | 38.67 | 37.97 | 38.17 | 148,663 | +0.03(+0.08%) |
Jul 08, 2015 | 37.56 | 38.44 | 37.56 | 38.14 | 625,552 | +0.21(+0.55%) |
Jul 07, 2015 | 37.57 | 38.03 | 36.81 | 37.93 | 274,028 | +0.33(+0.88%) |
Jul 06, 2015 | 37.46 | 37.73 | 37.17 | 37.60 | 114,053 | -0.12(-0.32%) |
Jul 02, 2015 | 37.78 | 37.72 | 37.72 | 37.72 | 105,800 | -0.09(-0.24%) |