Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.34 | 28.94 | 27.28 | 28.40 | 346,653 | +1.40(+5.19%) |
Sep 29, 2015 | 26.88 | 27.46 | 26.54 | 27.00 | 499,057 | +0.55(+2.08%) |
Sep 28, 2015 | 27.62 | 27.80 | 26.42 | 26.45 | 361,693 | -1.24(-4.48%) |
Sep 25, 2015 | 28.48 | 28.61 | 27.41 | 27.69 | 370,959 | -0.64(-2.26%) |
Sep 24, 2015 | 29.72 | 29.72 | 28.12 | 28.33 | 363,495 | -1.50(-5.03%) |
Sep 23, 2015 | 29.49 | 29.90 | 29.42 | 29.83 | 211,812 | +0.30(+1.02%) |
Sep 22, 2015 | 29.45 | 30.11 | 29.45 | 29.53 | 262,353 | -0.29(-0.97%) |
Sep 21, 2015 | 31.32 | 31.32 | 29.68 | 29.82 | 186,946 | -1.41(-4.51%) |
Sep 18, 2015 | 30.61 | 31.35 | 30.25 | 31.23 | 352,145 | +0.12(+0.39%) |
Sep 17, 2015 | 31.27 | 31.76 | 30.96 | 31.11 | 168,779 | -0.25(-0.80%) |
Sep 16, 2015 | 31.00 | 32.29 | 31.00 | 31.36 | 202,998 | +0.38(+1.23%) |
Sep 15, 2015 | 31.05 | 31.15 | 30.62 | 30.98 | 145,614 | -0.03(-0.10%) |
Sep 14, 2015 | 31.05 | 31.18 | 30.67 | 31.01 | 104,347 | +0.06(+0.19%) |
Sep 11, 2015 | 30.17 | 30.99 | 29.93 | 30.95 | 105,561 | +0.70(+2.31%) |
Sep 10, 2015 | 30.16 | 30.69 | 30.00 | 30.25 | 158,267 | -0.03(-0.10%) |
Sep 09, 2015 | 31.69 | 31.70 | 30.24 | 30.28 | 216,047 | -1.25(-3.96%) |
Sep 08, 2015 | 31.76 | 31.87 | 30.99 | 31.53 | 140,589 | +0.18(+0.57%) |
Sep 04, 2015 | 30.47 | 31.35 | 31.35 | 31.35 | 118,200 | +0.42(+1.34%) |
Sep 03, 2015 | 31.95 | 32.25 | 30.56 | 30.93 | 247,528 | -0.95(-2.96%) |
Sep 02, 2015 | 31.32 | 32.05 | 31.03 | 31.88 | 263,596 | +0.97(+3.14%) |
Sep 01, 2015 | 30.21 | 31.08 | 30.01 | 30.91 | 194,444 | +0.27(+0.88%) |
Aug 31, 2015 | 31.34 | 31.69 | 30.39 | 30.64 | 300,670 | -0.93(-2.95%) |
Aug 28, 2015 | 30.87 | 31.69 | 30.38 | 31.57 | 254,947 | +0.70(+2.27%) |
Aug 27, 2015 | 31.04 | 31.25 | 30.38 | 30.87 | 275,438 | -0.04(-0.13%) |
Aug 26, 2015 | 30.42 | 31.16 | 29.87 | 30.91 | 246,099 | +1.01(+3.38%) |
Aug 25, 2015 | 31.24 | 31.38 | 29.80 | 29.90 | 306,443 | -0.44(-1.45%) |
Aug 24, 2015 | 29.69 | 31.90 | 28.00 | 30.34 | 432,252 | -0.93(-2.97%) |
Aug 21, 2015 | 31.30 | 32.51 | 31.01 | 31.27 | 359,943 | -0.51(-1.60%) |
Aug 20, 2015 | 32.04 | 32.49 | 31.38 | 31.78 | 290,342 | -0.67(-2.06%) |
Aug 19, 2015 | 32.37 | 32.81 | 32.14 | 32.45 | 117,951 | -0.09(-0.28%) |
Aug 18, 2015 | 33.47 | 33.69 | 32.40 | 32.54 | 194,123 | -1.01(-3.01%) |
Aug 17, 2015 | 32.94 | 34.16 | 32.72 | 33.55 | 223,314 | +0.60(+1.82%) |
Aug 14, 2015 | 33.72 | 33.72 | 32.51 | 32.95 | 229,605 | -0.70(-2.08%) |
Aug 13, 2015 | 32.90 | 34.20 | 32.87 | 33.65 | 285,596 | +0.82(+2.50%) |
Aug 12, 2015 | 32.08 | 33.34 | 31.87 | 32.83 | 302,008 | +0.38(+1.17%) |
Aug 11, 2015 | 32.58 | 33.14 | 31.37 | 32.45 | 500,478 | -0.29(-0.89%) |
Aug 10, 2015 | 32.50 | 33.63 | 32.10 | 32.74 | 395,690 | +0.77(+2.41%) |
Aug 07, 2015 | 34.11 | 34.11 | 31.19 | 31.97 | 582,765 | -2.44(-7.09%) |
Aug 06, 2015 | 34.12 | 35.76 | 33.68 | 34.41 | 511,455 | +0.19(+0.56%) |
Aug 05, 2015 | 30.37 | 35.00 | 30.37 | 34.22 | 2,795,520 | +6.39(+22.96%) |
Aug 04, 2015 | 28.02 | 28.27 | 27.57 | 27.83 | 533,155 | -0.29(-1.03%) |
Aug 03, 2015 | 28.38 | 28.61 | 27.69 | 28.12 | 155,057 | -0.29(-1.02%) |
Jul 31, 2015 | 27.31 | 29.18 | 27.01 | 28.41 | 262,736 | +1.31(+4.83%) |
Jul 30, 2015 | 27.06 | 27.41 | 26.78 | 27.10 | 94,697 | -0.07(-0.26%) |
Jul 29, 2015 | 26.73 | 27.57 | 26.73 | 27.17 | 161,143 | +0.33(+1.23%) |
Jul 28, 2015 | 26.76 | 27.05 | 26.26 | 26.84 | 116,627 | +0.14(+0.52%) |
Jul 27, 2015 | 26.77 | 27.35 | 26.51 | 26.70 | 169,393 | -0.18(-0.67%) |
Jul 24, 2015 | 27.24 | 27.37 | 26.73 | 26.88 | 159,512 | -0.36(-1.32%) |
Jul 23, 2015 | 27.31 | 27.33 | 27.04 | 27.24 | 137,848 | +0.06(+0.22%) |
Jul 22, 2015 | 26.63 | 27.36 | 26.51 | 27.18 | 149,490 | +0.51(+1.91%) |
Jul 21, 2015 | 26.68 | 27.07 | 26.57 | 26.67 | 151,897 | -0.07(-0.26%) |
Jul 20, 2015 | 27.17 | 27.20 | 26.64 | 26.74 | 55,608 | -0.47(-1.73%) |
Jul 17, 2015 | 27.03 | 27.32 | 27.03 | 27.21 | 129,873 | +0.17(+0.63%) |
Jul 16, 2015 | 27.23 | 27.56 | 26.89 | 27.04 | 111,627 | -0.08(-0.29%) |
Jul 15, 2015 | 28.29 | 28.29 | 26.97 | 27.12 | 153,863 | -1.20(-4.24%) |
Jul 14, 2015 | 28.74 | 28.85 | 28.30 | 28.32 | 148,678 | -0.33(-1.15%) |
Jul 13, 2015 | 28.53 | 28.75 | 28.03 | 28.65 | 105,748 | +0.23(+0.81%) |
Jul 10, 2015 | 28.46 | 28.60 | 27.90 | 28.42 | 135,321 | +0.39(+1.39%) |
Jul 09, 2015 | 27.63 | 28.18 | 27.37 | 28.03 | 235,020 | +0.63(+2.30%) |
Jul 08, 2015 | 27.43 | 28.08 | 27.09 | 27.40 | 254,448 | -0.25(-0.90%) |
Jul 07, 2015 | 27.37 | 27.98 | 26.90 | 27.65 | 223,466 | +0.25(+0.91%) |
Jul 06, 2015 | 26.58 | 27.55 | 26.43 | 27.40 | 212,455 | +0.66(+2.47%) |
Jul 02, 2015 | 26.72 | 26.74 | 26.74 | 26.74 | 88,200 | +0.08(+0.30%) |