Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.08 | 29.31 | 28.69 | 29.13 | 1,705,146 | +0.40(+1.39%) |
Sep 29, 2015 | 28.58 | 29.00 | 28.31 | 28.73 | 1,889,391 | +0.33(+1.18%) |
Sep 28, 2015 | 28.75 | 28.83 | 28.23 | 28.39 | 2,358,024 | -0.65(-2.23%) |
Sep 25, 2015 | 29.16 | 29.42 | 28.93 | 29.04 | 1,076,643 | +0.30(+1.06%) |
Sep 24, 2015 | 28.65 | 28.83 | 28.52 | 28.74 | 1,494,495 | -0.23(-0.81%) |
Sep 23, 2015 | 29.10 | 29.30 | 28.88 | 28.97 | 763,200 | -0.13(-0.46%) |
Sep 22, 2015 | 29.07 | 29.21 | 28.85 | 29.11 | 1,257,265 | -0.31(-1.05%) |
Sep 21, 2015 | 29.48 | 29.69 | 29.20 | 29.42 | 2,235,466 | +0.23(+0.78%) |
Sep 18, 2015 | 29.73 | 29.75 | 29.10 | 29.19 | 2,289,163 | -0.95(-3.16%) |
Sep 17, 2015 | 30.94 | 31.08 | 30.06 | 30.14 | 1,694,332 | -0.79(-2.55%) |
Sep 16, 2015 | 30.80 | 31.01 | 30.56 | 30.93 | 1,169,967 | +0.22(+0.70%) |
Sep 15, 2015 | 30.42 | 30.78 | 30.15 | 30.72 | 789,977 | +0.40(+1.33%) |
Sep 14, 2015 | 30.34 | 30.48 | 30.11 | 30.31 | 773,331 | -0.01(-0.02%) |
Sep 11, 2015 | 30.40 | 30.60 | 30.09 | 30.32 | 1,350,255 | -0.28(-0.92%) |
Sep 10, 2015 | 30.10 | 30.85 | 30.10 | 30.60 | 1,141,543 | +0.34(+1.14%) |
Sep 09, 2015 | 31.08 | 31.25 | 30.18 | 30.25 | 1,010,324 | -0.44(-1.43%) |
Sep 08, 2015 | 30.37 | 30.77 | 30.28 | 30.69 | 1,122,527 | +0.87(+2.90%) |
Sep 04, 2015 | 29.91 | 29.83 | 29.83 | 29.83 | 1,529,406 | -0.40(-1.32%) |
Sep 03, 2015 | 30.37 | 30.74 | 30.12 | 30.23 | 1,433,667 | -0.13(-0.42%) |
Sep 02, 2015 | 30.37 | 30.41 | 29.73 | 30.35 | 1,378,918 | +0.50(+1.68%) |
Sep 01, 2015 | 30.22 | 30.44 | 29.75 | 29.85 | 2,595,558 | -1.13(-3.66%) |
Aug 31, 2015 | 31.08 | 31.32 | 30.77 | 30.99 | 1,279,100 | -0.27(-0.86%) |
Aug 28, 2015 | 31.17 | 31.33 | 30.89 | 31.25 | 1,836,996 | -0.14(-0.45%) |
Aug 27, 2015 | 30.89 | 31.53 | 30.76 | 31.39 | 2,383,635 | +0.91(+2.99%) |
Aug 26, 2015 | 30.00 | 30.57 | 29.46 | 30.48 | 1,932,300 | +1.19(+4.05%) |
Aug 25, 2015 | 30.44 | 30.44 | 29.27 | 29.30 | 2,605,213 | +0.06(+0.22%) |
Aug 24, 2015 | 29.53 | 30.44 | 29.01 | 29.23 | 4,847,914 | -1.85(-5.96%) |
Aug 21, 2015 | 32.07 | 32.18 | 31.07 | 31.08 | 2,031,229 | -1.34(-4.15%) |
Aug 20, 2015 | 33.08 | 33.12 | 32.38 | 32.43 | 1,884,492 | -1.20(-3.58%) |
Aug 19, 2015 | 33.94 | 34.08 | 33.56 | 33.63 | 965,566 | -0.56(-1.64%) |
Aug 18, 2015 | 34.20 | 34.38 | 34.08 | 34.20 | 770,593 | -0.08(-0.24%) |
Aug 17, 2015 | 33.99 | 34.28 | 33.81 | 34.28 | 1,020,231 | +0.07(+0.21%) |
Aug 14, 2015 | 33.74 | 34.24 | 33.65 | 34.21 | 718,680 | +0.37(+1.09%) |
Aug 13, 2015 | 33.61 | 34.05 | 33.50 | 33.84 | 771,020 | +0.21(+0.63%) |
Aug 12, 2015 | 33.62 | 33.87 | 32.86 | 33.63 | 1,253,454 | -0.31(-0.91%) |
Aug 11, 2015 | 34.39 | 34.41 | 33.80 | 33.94 | 1,068,164 | -0.84(-2.40%) |
Aug 10, 2015 | 34.49 | 34.94 | 34.37 | 34.77 | 600,720 | +0.50(+1.45%) |
Aug 07, 2015 | 34.28 | 34.63 | 33.95 | 34.28 | 640,729 | -0.13(-0.39%) |
Aug 06, 2015 | 34.82 | 34.91 | 34.21 | 34.41 | 685,455 | -0.33(-0.96%) |
Aug 05, 2015 | 34.98 | 35.24 | 34.67 | 34.74 | 772,120 | -0.06(-0.19%) |
Aug 04, 2015 | 34.51 | 34.92 | 34.46 | 34.81 | 693,543 | +0.33(+0.97%) |
Aug 03, 2015 | 34.57 | 34.60 | 34.27 | 34.48 | 848,479 | -0.02(-0.07%) |
Jul 31, 2015 | 34.84 | 34.84 | 34.45 | 34.50 | 988,419 | -0.40(-1.16%) |
Jul 30, 2015 | 34.57 | 34.92 | 34.47 | 34.90 | 814,276 | +0.25(+0.73%) |
Jul 29, 2015 | 34.21 | 34.72 | 34.11 | 34.65 | 636,471 | +0.46(+1.35%) |
Jul 28, 2015 | 34.06 | 34.24 | 33.81 | 34.19 | 1,559,910 | +0.29(+0.86%) |
Jul 27, 2015 | 34.26 | 34.36 | 33.71 | 33.90 | 930,778 | -0.59(-1.71%) |
Jul 24, 2015 | 35.00 | 35.03 | 34.40 | 34.49 | 1,184,191 | -0.49(-1.39%) |
Jul 23, 2015 | 35.85 | 36.15 | 34.78 | 34.97 | 1,453,934 | -0.54(-1.52%) |
Jul 22, 2015 | 35.17 | 35.56 | 34.90 | 35.51 | 756,083 | +0.25(+0.70%) |
Jul 21, 2015 | 35.65 | 35.82 | 35.15 | 35.27 | 1,012,173 | -0.35(-0.98%) |
Jul 20, 2015 | 35.67 | 35.73 | 35.41 | 35.62 | 683,571 | +0.01(+0.02%) |
Jul 17, 2015 | 35.69 | 35.84 | 35.25 | 35.61 | 1,540,406 | -0.16(-0.46%) |
Jul 16, 2015 | 35.41 | 35.84 | 35.34 | 35.77 | 1,127,969 | +0.64(+1.81%) |
Jul 15, 2015 | 35.08 | 35.25 | 34.84 | 35.14 | 1,080,712 | +0.16(+0.45%) |
Jul 14, 2015 | 34.77 | 35.08 | 34.58 | 34.98 | 951,130 | +0.13(+0.37%) |
Jul 13, 2015 | 34.59 | 34.86 | 34.53 | 34.85 | 920,062 | +0.56(+1.62%) |
Jul 10, 2015 | 34.14 | 34.33 | 33.89 | 34.29 | 1,285,807 | +0.58(+1.73%) |
Jul 09, 2015 | 33.89 | 34.01 | 33.66 | 33.71 | 987,884 | +0.36(+1.09%) |
Jul 08, 2015 | 33.89 | 33.98 | 33.28 | 33.35 | 1,492,136 | -0.92(-2.70%) |
Jul 07, 2015 | 34.58 | 34.77 | 33.56 | 34.27 | 1,568,277 | -0.33(-0.96%) |
Jul 06, 2015 | 34.42 | 34.79 | 34.34 | 34.60 | 1,256,880 | -0.32(-0.92%) |
Jul 02, 2015 | 35.08 | 34.93 | 34.93 | 34.93 | 958,551 | -0.16(-0.47%) |