Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.63 | 19.28 | 18.62 | 19.21 | 611,639 | +0.62(+3.34%) |
Sep 29, 2015 | 18.91 | 19.09 | 18.37 | 18.59 | 374,001 | +0.02(+0.11%) |
Sep 28, 2015 | 19.50 | 19.50 | 17.22 | 18.57 | 641,650 | -1.27(-6.40%) |
Sep 25, 2015 | 20.28 | 20.30 | 19.66 | 19.84 | 501,446 | -0.13(-0.65%) |
Sep 24, 2015 | 20.26 | 20.41 | 19.55 | 19.97 | 469,008 | -0.35(-1.72%) |
Sep 23, 2015 | 21.27 | 21.27 | 19.88 | 20.32 | 411,762 | -0.71(-3.38%) |
Sep 22, 2015 | 20.90 | 21.19 | 20.13 | 21.03 | 520,085 | -0.21(-0.99%) |
Sep 21, 2015 | 21.31 | 21.77 | 21.00 | 21.24 | 581,352 | -0.01(-0.05%) |
Sep 18, 2015 | 21.57 | 21.83 | 20.90 | 21.25 | 770,903 | -0.88(-3.98%) |
Sep 17, 2015 | 22.93 | 22.95 | 21.96 | 22.13 | 566,863 | -0.71(-3.11%) |
Sep 16, 2015 | 22.63 | 23.03 | 22.28 | 22.84 | 462,994 | +0.29(+1.29%) |
Sep 15, 2015 | 22.23 | 23.26 | 22.23 | 22.55 | 465,094 | +0.42(+1.90%) |
Sep 14, 2015 | 22.88 | 22.88 | 21.86 | 22.13 | 354,212 | -0.91(-3.95%) |
Sep 11, 2015 | 22.29 | 23.10 | 22.29 | 23.04 | 274,413 | +0.43(+1.90%) |
Sep 10, 2015 | 22.90 | 23.14 | 22.19 | 22.61 | 374,372 | -0.32(-1.40%) |
Sep 09, 2015 | 23.36 | 23.90 | 22.90 | 22.93 | 303,001 | -0.38(-1.63%) |
Sep 08, 2015 | 23.30 | 23.68 | 22.93 | 23.31 | 296,718 | +0.03(+0.13%) |
Sep 04, 2015 | 23.12 | 23.28 | 23.28 | 23.28 | 241,700 | -0.22(-0.94%) |
Sep 03, 2015 | 23.19 | 23.63 | 21.43 | 23.50 | 310,743 | +0.25(+1.08%) |
Sep 02, 2015 | 24.13 | 24.13 | 22.51 | 23.25 | 643,240 | -0.38(-1.61%) |
Sep 01, 2015 | 24.70 | 25.33 | 23.45 | 23.63 | 560,995 | -1.93(-7.55%) |
Aug 31, 2015 | 23.94 | 25.67 | 23.94 | 25.56 | 491,256 | +1.20(+4.93%) |
Aug 28, 2015 | 23.07 | 24.92 | 23.07 | 24.36 | 660,303 | +1.10(+4.73%) |
Aug 27, 2015 | 22.20 | 23.49 | 21.86 | 23.26 | 462,897 | +1.30(+5.92%) |
Aug 26, 2015 | 22.01 | 22.10 | 21.60 | 21.96 | 291,396 | +0.40(+1.86%) |
Aug 25, 2015 | 22.70 | 22.96 | 21.48 | 21.56 | 483,338 | -0.28(-1.28%) |
Aug 24, 2015 | 20.88 | 23.16 | 20.88 | 21.84 | 533,190 | -0.56(-2.50%) |
Aug 21, 2015 | 22.10 | 22.82 | 22.09 | 22.40 | 504,185 | -0.19(-0.84%) |
Aug 20, 2015 | 23.79 | 23.74 | 22.54 | 22.59 | 402,076 | -1.15(-4.84%) |
Aug 19, 2015 | 24.32 | 24.35 | 23.60 | 23.74 | 348,810 | -0.80(-3.26%) |
Aug 18, 2015 | 25.07 | 25.25 | 24.19 | 24.54 | 303,852 | -0.52(-2.08%) |
Aug 17, 2015 | 24.75 | 25.20 | 24.75 | 25.06 | 386,362 | +0.34(+1.38%) |
Aug 14, 2015 | 24.71 | 25.46 | 24.66 | 24.72 | 454,864 | -0.09(-0.36%) |
Aug 13, 2015 | 25.42 | 25.50 | 24.71 | 24.81 | 372,647 | -0.70(-2.74%) |
Aug 12, 2015 | 25.46 | 25.90 | 24.94 | 25.51 | 425,126 | -0.36(-1.39%) |
Aug 11, 2015 | 26.55 | 26.94 | 25.52 | 25.87 | 339,299 | -1.07(-3.97%) |
Aug 10, 2015 | 26.59 | 27.05 | 26.24 | 26.94 | 637,473 | +0.62(+2.36%) |
Aug 07, 2015 | 26.66 | 27.46 | 26.14 | 26.32 | 725,612 | -0.36(-1.35%) |
Aug 06, 2015 | 25.31 | 26.78 | 25.06 | 26.68 | 635,149 | +1.31(+5.16%) |
Aug 05, 2015 | 25.77 | 26.27 | 25.24 | 25.37 | 544,146 | -0.29(-1.13%) |
Aug 04, 2015 | 26.14 | 26.52 | 25.45 | 25.66 | 569,879 | -0.20(-0.77%) |
Aug 03, 2015 | 27.06 | 27.49 | 25.73 | 25.86 | 746,801 | -1.44(-5.27%) |
Jul 31, 2015 | 27.89 | 28.01 | 26.84 | 27.30 | 765,899 | -0.72(-2.57%) |
Jul 30, 2015 | 30.00 | 30.01 | 27.10 | 28.02 | 2,066,383 | -3.33(-10.62%) |
Jul 29, 2015 | 30.20 | 31.88 | 30.20 | 31.35 | 723,677 | +1.09(+3.60%) |
Jul 28, 2015 | 30.16 | 30.49 | 29.52 | 30.26 | 462,922 | +0.30(+1.00%) |
Jul 27, 2015 | 29.70 | 30.28 | 28.77 | 29.96 | 471,483 | -0.19(-0.63%) |
Jul 24, 2015 | 31.20 | 31.79 | 30.06 | 30.15 | 340,310 | -1.10(-3.52%) |
Jul 23, 2015 | 31.35 | 32.12 | 30.84 | 31.25 | 355,759 | -0.10(-0.32%) |
Jul 22, 2015 | 31.94 | 32.37 | 31.23 | 31.35 | 260,298 | -0.95(-2.94%) |
Jul 21, 2015 | 32.03 | 32.76 | 31.75 | 32.30 | 366,371 | +0.34(+1.06%) |
Jul 20, 2015 | 32.98 | 33.14 | 31.77 | 31.96 | 508,309 | -1.08(-3.27%) |
Jul 17, 2015 | 33.35 | 33.68 | 32.85 | 33.04 | 377,784 | -0.28(-0.84%) |
Jul 16, 2015 | 33.37 | 34.82 | 32.94 | 33.32 | 517,567 | +0.11(+0.33%) |
Jul 15, 2015 | 34.24 | 34.70 | 33.07 | 33.21 | 453,964 | -1.28(-3.71%) |
Jul 14, 2015 | 34.36 | 35.25 | 34.10 | 34.49 | 426,734 | +0.19(+0.55%) |
Jul 13, 2015 | 33.59 | 34.79 | 33.04 | 34.30 | 351,710 | +0.73(+2.17%) |
Jul 10, 2015 | 35.45 | 35.59 | 33.55 | 33.57 | 517,931 | -1.41(-4.03%) |
Jul 09, 2015 | 35.29 | 35.81 | 34.65 | 34.98 | 603,584 | +0.26(+0.75%) |
Jul 08, 2015 | 35.25 | 35.92 | 34.27 | 34.72 | 808,682 | -0.89(-2.50%) |
Jul 07, 2015 | 35.10 | 35.63 | 33.87 | 35.61 | 780,136 | +0.34(+0.96%) |
Jul 06, 2015 | 36.16 | 37.08 | 35.26 | 35.27 | 3,446,078 | -1.52(-4.13%) |
Jul 02, 2015 | 35.94 | 36.79 | 36.79 | 36.79 | 1,819,100 | +2.77(+8.14%) |