Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.52 | 24.10 | 23.34 | 24.10 | 1,882,495 | +0.78(+3.34%) |
Sep 29, 2015 | 23.70 | 23.72 | 23.20 | 23.32 | 1,163,997 | -0.65(-2.71%) |
Sep 28, 2015 | 23.89 | 24.20 | 23.55 | 23.97 | 3,042,744 | -1.71(-6.66%) |
Sep 25, 2015 | 25.86 | 26.08 | 25.23 | 25.68 | 3,736,777 | -1.48(-5.45%) |
Sep 24, 2015 | 27.00 | 27.19 | 26.51 | 27.16 | 6,111,287 | +0.06(+0.22%) |
Sep 23, 2015 | 26.87 | 27.63 | 26.05 | 27.10 | 8,156,899 | +1.66(+6.53%) |
Sep 22, 2015 | 24.41 | 25.73 | 24.40 | 25.44 | 8,596,672 | -4.66(-15.48%) |
Sep 21, 2015 | 29.72 | 30.17 | 29.58 | 30.10 | 3,239,052 | -6.21(-17.10%) |
Sep 18, 2015 | 36.67 | 36.91 | 36.26 | 36.31 | 225,769 | -1.72(-4.52%) |
Sep 17, 2015 | 38.05 | 38.37 | 37.70 | 38.03 | 33,269 | +0.13(+0.34%) |
Sep 16, 2015 | 37.59 | 37.94 | 37.49 | 37.90 | 31,276 | +0.13(+0.36%) |
Sep 15, 2015 | 37.78 | 37.89 | 37.58 | 37.77 | 59,624 | +0.30(+0.80%) |
Sep 14, 2015 | 37.35 | 37.50 | 37.06 | 37.47 | 34,333 | -0.41(-1.08%) |
Sep 11, 2015 | 37.55 | 37.90 | 37.50 | 37.88 | 28,369 | +0.13(+0.36%) |
Sep 10, 2015 | 37.43 | 37.83 | 37.41 | 37.74 | 45,583 | +0.34(+0.91%) |
Sep 09, 2015 | 38.21 | 38.35 | 37.40 | 37.40 | 30,265 | +0.17(+0.46%) |
Sep 08, 2015 | 36.95 | 37.23 | 36.89 | 37.23 | 71,055 | +1.65(+4.64%) |
Sep 04, 2015 | 35.58 | 35.58 | 35.58 | 0 | -0.52(-1.44%) | |
Sep 03, 2015 | 36.37 | 36.67 | 36.05 | 36.10 | 67,098 | +0.19(+0.53%) |
Sep 02, 2015 | 36.27 | 36.27 | 35.69 | 35.91 | 149,801 | -0.24(-0.66%) |
Sep 01, 2015 | 36.56 | 36.59 | 36.06 | 36.15 | 79,268 | -1.09(-2.93%) |
Aug 31, 2015 | 37.38 | 37.42 | 37.09 | 37.24 | 73,307 | -0.75(-1.97%) |
Aug 28, 2015 | 37.94 | 38.14 | 37.72 | 37.99 | 84,184 | -0.53(-1.38%) |
Aug 27, 2015 | 38.26 | 38.67 | 38.19 | 38.52 | 122,900 | +0.29(+0.76%) |
Aug 26, 2015 | 38.13 | 38.29 | 37.40 | 38.23 | 121,630 | +0.97(+2.60%) |
Aug 25, 2015 | 38.70 | 38.74 | 37.02 | 37.26 | 142,787 | +0.40(+1.09%) |
Aug 24, 2015 | 36.36 | 37.78 | 35.85 | 36.86 | 181,513 | -0.22(-0.59%) |
Aug 21, 2015 | 37.45 | 37.90 | 36.91 | 37.08 | 102,596 | -0.22(-0.59%) |
Aug 20, 2015 | 38.18 | 38.22 | 37.28 | 37.30 | 95,753 | -0.84(-2.20%) |
Aug 19, 2015 | 38.04 | 38.29 | 37.83 | 38.14 | 167,557 | -0.36(-0.94%) |
Aug 18, 2015 | 38.98 | 39.01 | 38.45 | 38.50 | 221,162 | -0.90(-2.28%) |
Aug 17, 2015 | 39.39 | 39.50 | 39.25 | 39.40 | 71,162 | -0.77(-1.93%) |
Aug 14, 2015 | 40.09 | 40.29 | 39.95 | 40.17 | 80,552 | +0.07(+0.19%) |
Aug 13, 2015 | 40.13 | 40.27 | 39.96 | 40.10 | 44,881 | -0.01(-0.02%) |
Aug 12, 2015 | 40.25 | 40.28 | 39.68 | 40.11 | 104,427 | -0.97(-2.36%) |
Aug 11, 2015 | 41.28 | 41.78 | 40.89 | 41.08 | 110,836 | -1.72(-4.02%) |
Aug 10, 2015 | 42.15 | 42.83 | 42.06 | 42.80 | 34,575 | +0.83(+1.98%) |
Aug 07, 2015 | 41.60 | 42.12 | 41.54 | 41.97 | 25,423 | +0.56(+1.35%) |
Aug 06, 2015 | 41.58 | 41.66 | 41.35 | 41.41 | 48,204 | -0.25(-0.60%) |
Aug 05, 2015 | 41.78 | 41.92 | 41.52 | 41.66 | 416,713 | +1.15(+2.84%) |
Aug 04, 2015 | 40.75 | 40.80 | 40.39 | 40.51 | 136,535 | +0.01(+0.02%) |
Aug 03, 2015 | 40.53 | 40.64 | 40.32 | 40.50 | 64,449 | +0.15(+0.37%) |
Jul 31, 2015 | 40.54 | 40.69 | 40.25 | 40.35 | 169,199 | -0.03(-0.07%) |
Jul 30, 2015 | 40.73 | 40.73 | 40.22 | 40.38 | 91,608 | -0.69(-1.68%) |
Jul 29, 2015 | 40.83 | 41.23 | 40.74 | 41.07 | 76,525 | -0.92(-2.19%) |
Jul 28, 2015 | 41.60 | 42.18 | 41.43 | 41.99 | 116,489 | +1.17(+2.87%) |
Jul 27, 2015 | 41.45 | 41.53 | 40.79 | 40.82 | 293,990 | -0.50(-1.21%) |
Jul 24, 2015 | 42.06 | 42.12 | 41.22 | 41.32 | 169,131 | -2.01(-4.64%) |
Jul 23, 2015 | 43.38 | 43.60 | 43.17 | 43.33 | 39,558 | +0.49(+1.16%) |
Jul 22, 2015 | 42.52 | 43.04 | 42.46 | 42.84 | 97,033 | -0.78(-1.79%) |
Jul 21, 2015 | 43.38 | 43.63 | 43.28 | 43.61 | 28,976 | +0.02(+0.06%) |
Jul 20, 2015 | 43.34 | 43.72 | 43.30 | 43.59 | 63,361 | -0.69(-1.56%) |
Jul 17, 2015 | 44.31 | 44.42 | 43.87 | 44.28 | 644,881 | -0.01(-0.02%) |
Jul 16, 2015 | 44.21 | 44.48 | 44.03 | 44.29 | 60,521 | +0.74(+1.71%) |
Jul 15, 2015 | 43.59 | 43.71 | 43.39 | 43.55 | 46,184 | -1.10(-2.47%) |
Jul 14, 2015 | 44.01 | 44.79 | 43.96 | 44.65 | 133,777 | -0.59(-1.30%) |
Jul 13, 2015 | 45.45 | 45.46 | 45.09 | 45.24 | 44,066 | -0.62(-1.35%) |
Jul 10, 2015 | 45.44 | 45.86 | 45.14 | 45.86 | 59,629 | +1.15(+2.57%) |
Jul 09, 2015 | 45.13 | 45.25 | 44.70 | 44.71 | 53,409 | +0.97(+2.22%) |
Jul 08, 2015 | 44.27 | 44.35 | 43.57 | 43.74 | 64,079 | -2.00(-4.37%) |
Jul 07, 2015 | 45.04 | 45.74 | 44.35 | 45.74 | 48,031 | -0.06(-0.14%) |
Jul 06, 2015 | 45.91 | 46.52 | 45.73 | 45.80 | 44,890 | -1.31(-2.79%) |
Jul 02, 2015 | 47.12 | 47.12 | 47.12 | 0 | -0.51(-1.07%) |