Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.36 | 28.59 | 27.90 | 28.26 | 614,331 | +0.29(+1.05%) |
Sep 29, 2015 | 27.88 | 28.04 | 27.53 | 27.97 | 407,440 | +0.16(+0.57%) |
Sep 28, 2015 | 28.41 | 28.41 | 27.67 | 27.81 | 493,014 | -0.69(-2.42%) |
Sep 25, 2015 | 28.74 | 28.79 | 28.05 | 28.50 | 605,092 | +0.12(+0.44%) |
Sep 24, 2015 | 27.89 | 28.54 | 27.55 | 28.38 | 453,240 | +0.12(+0.44%) |
Sep 23, 2015 | 28.47 | 28.50 | 27.99 | 28.25 | 331,519 | -0.09(-0.31%) |
Sep 22, 2015 | 28.62 | 29.00 | 28.13 | 28.34 | 489,430 | -0.72(-2.47%) |
Sep 21, 2015 | 29.40 | 29.40 | 28.55 | 29.06 | 441,190 | -0.09(-0.30%) |
Sep 18, 2015 | 28.64 | 29.35 | 28.45 | 29.15 | 664,125 | +0.13(+0.46%) |
Sep 17, 2015 | 28.92 | 29.67 | 28.77 | 29.01 | 298,668 | -0.13(-0.46%) |
Sep 16, 2015 | 28.97 | 29.16 | 28.61 | 29.15 | 488,521 | +0.20(+0.70%) |
Sep 15, 2015 | 28.54 | 29.00 | 28.38 | 28.94 | 337,624 | +0.56(+1.97%) |
Sep 14, 2015 | 28.80 | 28.81 | 28.19 | 28.38 | 514,765 | -0.25(-0.87%) |
Sep 11, 2015 | 28.22 | 28.71 | 28.14 | 28.63 | 393,526 | +0.19(+0.65%) |
Sep 10, 2015 | 28.07 | 28.83 | 27.84 | 28.45 | 454,724 | +0.39(+1.39%) |
Sep 09, 2015 | 29.05 | 29.33 | 28.01 | 28.06 | 635,373 | -0.78(-2.70%) |
Sep 08, 2015 | 29.06 | 29.32 | 28.67 | 28.84 | 884,874 | +0.38(+1.34%) |
Sep 04, 2015 | 29.42 | 28.45 | 28.45 | 28.45 | 1,208,945 | -0.62(-2.13%) |
Sep 03, 2015 | 26.81 | 30.08 | 26.71 | 29.08 | 5,128,093 | +4.81(+19.82%) |
Sep 02, 2015 | 23.44 | 24.55 | 23.27 | 24.26 | 696,712 | +1.26(+5.47%) |
Sep 01, 2015 | 22.99 | 23.41 | 22.74 | 23.01 | 490,918 | -0.53(-2.26%) |
Aug 31, 2015 | 23.67 | 24.03 | 23.16 | 23.54 | 315,916 | -0.16(-0.67%) |
Aug 28, 2015 | 23.52 | 23.88 | 23.37 | 23.70 | 283,923 | +0.07(+0.30%) |
Aug 27, 2015 | 22.52 | 24.05 | 22.27 | 23.63 | 987,199 | +1.37(+6.17%) |
Aug 26, 2015 | 21.86 | 22.37 | 21.38 | 22.25 | 404,490 | +1.02(+4.80%) |
Aug 25, 2015 | 22.18 | 22.23 | 21.23 | 21.23 | 336,468 | -0.27(-1.24%) |
Aug 24, 2015 | 20.57 | 22.50 | 20.08 | 21.50 | 661,658 | -0.82(-3.69%) |
Aug 21, 2015 | 22.67 | 22.88 | 22.17 | 22.32 | 544,498 | -0.75(-3.26%) |
Aug 20, 2015 | 23.75 | 23.87 | 23.01 | 23.08 | 409,081 | -0.88(-3.66%) |
Aug 19, 2015 | 23.70 | 24.07 | 23.37 | 23.95 | 519,003 | +0.19(+0.78%) |
Aug 18, 2015 | 24.17 | 24.24 | 23.69 | 23.77 | 243,899 | -0.36(-1.51%) |
Aug 17, 2015 | 23.93 | 24.17 | 23.63 | 24.13 | 492,869 | +0.20(+0.85%) |
Aug 14, 2015 | 23.91 | 23.99 | 23.60 | 23.93 | 346,335 | +0.01(+0.04%) |
Aug 13, 2015 | 24.05 | 24.26 | 23.78 | 23.92 | 281,695 | -0.16(-0.66%) |
Aug 12, 2015 | 23.95 | 24.23 | 23.28 | 24.08 | 527,994 | +0.10(+0.41%) |
Aug 11, 2015 | 23.95 | 24.16 | 23.71 | 23.98 | 363,227 | -0.14(-0.59%) |
Aug 10, 2015 | 24.02 | 24.27 | 23.72 | 24.12 | 707,344 | +0.27(+1.11%) |
Aug 07, 2015 | 23.49 | 24.02 | 23.40 | 23.86 | 462,221 | +0.13(+0.56%) |
Aug 06, 2015 | 23.50 | 23.82 | 23.11 | 23.72 | 599,063 | +0.31(+1.32%) |
Aug 05, 2015 | 23.71 | 23.91 | 23.28 | 23.41 | 430,839 | -0.04(-0.15%) |
Aug 04, 2015 | 23.51 | 23.54 | 23.16 | 23.45 | 379,580 | +0.00(+0.00%) |
Aug 03, 2015 | 23.70 | 23.92 | 23.19 | 23.45 | 413,294 | -0.32(-1.34%) |
Jul 31, 2015 | 24.05 | 24.25 | 23.65 | 23.77 | 541,508 | -0.24(-1.00%) |
Jul 30, 2015 | 23.68 | 24.09 | 23.57 | 24.01 | 409,174 | +0.33(+1.38%) |
Jul 29, 2015 | 23.08 | 23.86 | 23.08 | 23.68 | 362,519 | +0.19(+0.83%) |
Jul 28, 2015 | 22.77 | 23.49 | 22.30 | 23.49 | 521,616 | +0.86(+3.80%) |
Jul 27, 2015 | 22.52 | 23.05 | 22.16 | 22.63 | 500,373 | -0.07(-0.31%) |
Jul 24, 2015 | 23.16 | 23.38 | 22.60 | 22.70 | 517,252 | -0.48(-2.06%) |
Jul 23, 2015 | 23.34 | 23.57 | 23.14 | 23.18 | 475,020 | -0.04(-0.15%) |
Jul 22, 2015 | 22.96 | 23.39 | 22.68 | 23.21 | 431,952 | +0.17(+0.73%) |
Jul 21, 2015 | 23.23 | 23.56 | 23.03 | 23.04 | 421,243 | -0.08(-0.34%) |
Jul 20, 2015 | 23.64 | 23.64 | 23.07 | 23.12 | 570,225 | -0.51(-2.17%) |
Jul 17, 2015 | 24.07 | 24.09 | 23.48 | 23.64 | 457,363 | -0.53(-2.20%) |
Jul 16, 2015 | 23.92 | 24.67 | 23.84 | 24.17 | 1,266,074 | +0.47(+1.98%) |
Jul 15, 2015 | 23.96 | 23.96 | 23.41 | 23.70 | 880,177 | -0.23(-0.96%) |
Jul 14, 2015 | 23.50 | 23.95 | 23.29 | 23.93 | 1,419,562 | +0.36(+1.54%) |
Jul 13, 2015 | 23.19 | 23.65 | 22.93 | 23.57 | 1,024,320 | +0.43(+1.87%) |
Jul 10, 2015 | 22.66 | 23.21 | 22.51 | 23.13 | 615,601 | +0.72(+3.23%) |
Jul 09, 2015 | 23.05 | 23.16 | 22.40 | 22.41 | 750,006 | -0.41(-1.82%) |
Jul 08, 2015 | 23.39 | 23.46 | 22.66 | 22.82 | 955,613 | -0.87(-3.69%) |
Jul 07, 2015 | 23.83 | 23.83 | 22.73 | 23.70 | 817,069 | +0.06(+0.26%) |
Jul 06, 2015 | 23.74 | 23.99 | 23.07 | 23.64 | 982,859 | -0.56(-2.30%) |
Jul 02, 2015 | 24.10 | 24.19 | 24.19 | 24.19 | 729,709 | +0.05(+0.22%) |