Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.90 | 34.46 | 31.00 | 34.42 | 729,498 | +3.18(+10.18%) |
Sep 29, 2015 | 29.82 | 33.24 | 28.89 | 31.24 | 580,682 | +1.42(+4.76%) |
Sep 28, 2015 | 31.69 | 32.93 | 29.12 | 29.82 | 510,596 | -2.24(-6.99%) |
Sep 25, 2015 | 35.20 | 36.20 | 31.75 | 32.06 | 403,059 | -3.09(-8.79%) |
Sep 24, 2015 | 34.50 | 35.25 | 33.24 | 35.15 | 238,271 | +0.54(+1.56%) |
Sep 23, 2015 | 35.23 | 35.80 | 33.99 | 34.61 | 398,453 | -0.41(-1.17%) |
Sep 22, 2015 | 40.12 | 40.64 | 34.90 | 35.02 | 924,669 | -5.92(-14.46%) |
Sep 21, 2015 | 44.03 | 44.87 | 40.56 | 40.94 | 696,981 | -2.63(-6.04%) |
Sep 18, 2015 | 42.53 | 43.98 | 41.46 | 43.57 | 962,413 | +1.00(+2.35%) |
Sep 17, 2015 | 42.93 | 44.22 | 41.28 | 42.57 | 840,050 | -1.77(-3.99%) |
Sep 16, 2015 | 46.70 | 47.45 | 44.26 | 44.34 | 2,199,880 | -3.36(-7.04%) |
Sep 15, 2015 | 44.75 | 52.00 | 44.75 | 47.70 | 1,303,512 | +1.41(+3.05%) |
Sep 14, 2015 | 43.19 | 46.51 | 41.91 | 46.29 | 670,730 | +2.91(+6.71%) |
Sep 11, 2015 | 34.42 | 44.68 | 34.23 | 43.38 | 1,048,498 | +8.58(+24.66%) |
Sep 10, 2015 | 32.41 | 34.87 | 32.08 | 34.80 | 468,534 | +2.65(+8.24%) |
Sep 09, 2015 | 31.25 | 34.55 | 31.12 | 32.15 | 595,156 | +4.15(+14.82%) |
Sep 08, 2015 | 26.50 | 28.23 | 26.24 | 28.00 | 283,023 | +2.15(+8.32%) |
Sep 04, 2015 | 25.66 | 25.85 | 25.85 | 25.85 | 185,800 | -0.13(-0.50%) |
Sep 03, 2015 | 27.80 | 28.45 | 25.77 | 25.98 | 86,206 | -1.86(-6.68%) |
Sep 02, 2015 | 27.05 | 27.97 | 25.88 | 27.84 | 106,729 | +1.27(+4.78%) |
Sep 01, 2015 | 25.16 | 27.22 | 25.15 | 26.57 | 130,546 | +0.75(+2.90%) |
Aug 31, 2015 | 26.48 | 27.24 | 25.56 | 25.82 | 113,349 | -0.84(-3.15%) |
Aug 28, 2015 | 25.12 | 26.71 | 25.12 | 26.66 | 60,860 | +1.17(+4.59%) |
Aug 27, 2015 | 25.38 | 25.56 | 24.06 | 25.49 | 126,969 | +0.57(+2.29%) |
Aug 26, 2015 | 23.19 | 25.00 | 22.80 | 24.92 | 131,175 | +2.36(+10.46%) |
Aug 25, 2015 | 22.42 | 23.21 | 21.88 | 22.56 | 112,514 | +0.98(+4.54%) |
Aug 24, 2015 | 21.00 | 23.45 | 20.68 | 21.58 | 119,587 | -0.60(-2.71%) |
Aug 21, 2015 | 21.10 | 22.88 | 21.69 | 22.18 | 112,478 | +0.49(+2.26%) |
Aug 20, 2015 | 22.57 | 22.89 | 21.65 | 21.69 | 129,179 | -1.08(-4.74%) |
Aug 19, 2015 | 23.06 | 24.25 | 22.66 | 22.77 | 128,564 | -0.64(-2.73%) |
Aug 18, 2015 | 23.96 | 23.97 | 22.69 | 23.41 | 110,798 | -0.49(-2.05%) |
Aug 17, 2015 | 22.30 | 24.04 | 22.20 | 23.90 | 48,329 | +1.40(+6.22%) |
Aug 14, 2015 | 22.50 | 22.79 | 21.15 | 22.50 | 77,968 | +0.01(+0.04%) |
Aug 13, 2015 | 22.58 | 24.00 | 22.39 | 22.49 | 79,499 | -0.07(-0.31%) |
Aug 12, 2015 | 22.44 | 22.80 | 20.85 | 22.56 | 125,539 | +0.20(+0.89%) |
Aug 11, 2015 | 23.83 | 23.89 | 22.28 | 22.36 | 139,092 | -1.41(-5.93%) |
Aug 10, 2015 | 24.10 | 24.51 | 22.27 | 23.77 | 213,497 | -0.33(-1.37%) |
Aug 07, 2015 | 26.95 | 26.95 | 22.30 | 24.10 | 268,044 | -3.02(-11.14%) |
Aug 06, 2015 | 28.33 | 30.48 | 26.21 | 27.12 | 137,010 | -1.00(-3.56%) |
Aug 05, 2015 | 28.28 | 29.24 | 27.98 | 28.12 | 76,221 | +0.30(+1.08%) |
Aug 04, 2015 | 28.14 | 28.69 | 27.68 | 27.82 | 110,447 | -0.14(-0.50%) |
Aug 03, 2015 | 28.78 | 29.45 | 27.77 | 27.96 | 94,417 | -0.65(-2.27%) |
Jul 31, 2015 | 27.71 | 29.39 | 27.10 | 28.61 | 90,056 | +1.11(+4.04%) |
Jul 30, 2015 | 27.52 | 27.69 | 26.30 | 27.50 | 73,619 | +0.04(+0.15%) |
Jul 29, 2015 | 29.37 | 29.37 | 27.08 | 27.46 | 59,382 | -1.84(-6.28%) |
Jul 28, 2015 | 28.18 | 30.35 | 27.28 | 29.30 | 119,179 | +1.06(+3.75%) |
Jul 27, 2015 | 28.44 | 28.56 | 27.45 | 28.24 | 84,908 | -0.48(-1.67%) |
Jul 24, 2015 | 29.81 | 30.13 | 28.56 | 28.72 | 79,170 | -1.19(-3.98%) |
Jul 23, 2015 | 31.40 | 31.50 | 29.76 | 29.91 | 83,172 | -1.27(-4.07%) |
Jul 22, 2015 | 31.27 | 31.44 | 30.25 | 31.18 | 157,432 | -0.28(-0.89%) |
Jul 21, 2015 | 33.08 | 33.23 | 31.32 | 31.46 | 65,751 | -1.51(-4.58%) |
Jul 20, 2015 | 33.15 | 33.50 | 32.41 | 32.97 | 73,155 | +0.02(+0.06%) |
Jul 17, 2015 | 33.38 | 33.74 | 32.80 | 32.95 | 114,480 | -0.53(-1.58%) |
Jul 16, 2015 | 33.71 | 34.04 | 32.79 | 33.48 | 220,880 | +0.00(+0.00%) |
Jul 15, 2015 | 34.03 | 34.97 | 33.35 | 33.48 | 54,647 | -0.37(-1.09%) |
Jul 14, 2015 | 33.79 | 34.90 | 33.33 | 33.85 | 105,718 | +0.22(+0.65%) |
Jul 13, 2015 | 32.03 | 33.81 | 31.94 | 33.63 | 151,277 | +1.96(+6.19%) |
Jul 10, 2015 | 31.24 | 32.20 | 31.00 | 31.67 | 89,506 | +0.81(+2.62%) |
Jul 09, 2015 | 31.37 | 31.42 | 30.66 | 30.86 | 60,824 | +0.05(+0.16%) |
Jul 08, 2015 | 31.52 | 31.56 | 30.73 | 30.81 | 159,213 | -0.87(-2.75%) |
Jul 07, 2015 | 32.02 | 32.22 | 31.02 | 31.68 | 72,195 | -0.17(-0.53%) |
Jul 06, 2015 | 31.18 | 32.90 | 30.79 | 31.85 | 79,488 | +0.55(+1.76%) |
Jul 02, 2015 | 31.68 | 31.30 | 31.30 | 31.30 | 43,500 | -0.39(-1.23%) |