Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.84 | 29.23 | 27.25 | 27.85 | 755,604 | -0.05(-0.18%) |
Sep 29, 2015 | 31.75 | 32.26 | 27.25 | 27.90 | 805,096 | -3.72(-11.76%) |
Sep 28, 2015 | 33.52 | 33.81 | 30.16 | 31.62 | 589,643 | -2.25(-6.64%) |
Sep 25, 2015 | 37.25 | 37.25 | 32.41 | 33.87 | 426,724 | -2.98(-8.09%) |
Sep 24, 2015 | 36.02 | 37.01 | 34.87 | 36.85 | 265,689 | +0.59(+1.63%) |
Sep 23, 2015 | 34.66 | 36.59 | 33.38 | 36.26 | 242,965 | +1.60(+4.62%) |
Sep 22, 2015 | 34.80 | 35.44 | 33.82 | 34.66 | 332,929 | -0.49(-1.39%) |
Sep 21, 2015 | 37.14 | 37.88 | 33.90 | 35.15 | 367,245 | -1.38(-3.78%) |
Sep 18, 2015 | 37.16 | 37.87 | 36.43 | 36.53 | 492,808 | -1.12(-2.97%) |
Sep 17, 2015 | 35.96 | 37.88 | 35.96 | 37.65 | 226,849 | +1.54(+4.26%) |
Sep 16, 2015 | 36.98 | 37.50 | 35.02 | 36.11 | 222,657 | -1.00(-2.69%) |
Sep 15, 2015 | 36.54 | 37.25 | 35.99 | 37.11 | 124,089 | +0.82(+2.26%) |
Sep 14, 2015 | 36.57 | 37.00 | 35.56 | 36.29 | 213,417 | -0.20(-0.55%) |
Sep 11, 2015 | 35.19 | 36.49 | 35.11 | 36.49 | 171,822 | +0.96(+2.70%) |
Sep 10, 2015 | 34.49 | 35.80 | 34.47 | 35.53 | 197,153 | +0.97(+2.81%) |
Sep 09, 2015 | 35.76 | 35.79 | 34.40 | 34.56 | 250,065 | -0.68(-1.93%) |
Sep 08, 2015 | 33.93 | 35.33 | 33.39 | 35.24 | 252,760 | +2.14(+6.47%) |
Sep 04, 2015 | 32.96 | 33.10 | 33.10 | 33.10 | 147,900 | -0.41(-1.22%) |
Sep 03, 2015 | 35.28 | 35.47 | 33.37 | 33.51 | 251,635 | -1.41(-4.04%) |
Sep 02, 2015 | 33.70 | 34.97 | 33.21 | 34.92 | 218,224 | +1.55(+4.64%) |
Sep 01, 2015 | 33.51 | 34.61 | 33.05 | 33.37 | 361,826 | -0.71(-2.08%) |
Aug 31, 2015 | 34.43 | 35.52 | 33.61 | 34.08 | 320,940 | -0.21(-0.61%) |
Aug 28, 2015 | 34.04 | 34.54 | 33.21 | 34.29 | 182,916 | -0.09(-0.26%) |
Aug 27, 2015 | 34.23 | 34.43 | 33.09 | 34.38 | 312,854 | +0.59(+1.75%) |
Aug 26, 2015 | 32.97 | 33.96 | 32.10 | 33.79 | 316,990 | +1.58(+4.91%) |
Aug 25, 2015 | 34.07 | 34.07 | 31.47 | 32.21 | 346,927 | +0.05(+0.16%) |
Aug 24, 2015 | 31.97 | 34.26 | 30.99 | 32.16 | 419,194 | -1.50(-4.44%) |
Aug 21, 2015 | 31.24 | 34.46 | 30.75 | 33.66 | 384,983 | +1.48(+4.62%) |
Aug 20, 2015 | 33.76 | 34.39 | 32.01 | 32.17 | 354,912 | -2.15(-6.26%) |
Aug 19, 2015 | 34.77 | 35.17 | 34.10 | 34.32 | 152,339 | -0.68(-1.94%) |
Aug 18, 2015 | 35.99 | 36.03 | 34.75 | 35.00 | 225,914 | -1.25(-3.45%) |
Aug 17, 2015 | 34.25 | 36.31 | 33.77 | 36.25 | 198,675 | +1.47(+4.23%) |
Aug 14, 2015 | 35.03 | 35.59 | 33.90 | 34.78 | 219,998 | -0.37(-1.05%) |
Aug 13, 2015 | 36.95 | 37.17 | 34.88 | 35.15 | 231,647 | -1.88(-5.08%) |
Aug 12, 2015 | 36.41 | 37.28 | 35.55 | 37.03 | 209,120 | +0.72(+1.98%) |
Aug 11, 2015 | 37.02 | 37.98 | 35.98 | 36.31 | 230,422 | -0.80(-2.16%) |
Aug 10, 2015 | 36.69 | 37.82 | 36.67 | 37.11 | 324,041 | +0.64(+1.75%) |
Aug 07, 2015 | 35.68 | 38.00 | 34.43 | 36.47 | 373,958 | +0.47(+1.31%) |
Aug 06, 2015 | 38.00 | 39.17 | 33.69 | 36.00 | 921,048 | -0.53(-1.45%) |
Aug 05, 2015 | 35.80 | 37.01 | 35.45 | 36.53 | 451,580 | +1.18(+3.34%) |
Aug 04, 2015 | 35.78 | 35.78 | 34.75 | 35.35 | 414,405 | -0.13(-0.37%) |
Aug 03, 2015 | 34.95 | 36.12 | 34.95 | 35.48 | 210,737 | +0.47(+1.34%) |
Jul 31, 2015 | 35.22 | 35.94 | 34.70 | 35.01 | 297,279 | +0.03(+0.09%) |
Jul 30, 2015 | 34.90 | 35.72 | 34.05 | 34.98 | 221,566 | -0.21(-0.60%) |
Jul 29, 2015 | 36.63 | 36.96 | 34.80 | 35.19 | 306,097 | -1.46(-3.98%) |
Jul 28, 2015 | 36.41 | 37.34 | 35.64 | 36.65 | 375,397 | +0.55(+1.52%) |
Jul 27, 2015 | 35.61 | 36.70 | 35.01 | 36.10 | 355,587 | +0.28(+0.78%) |
Jul 24, 2015 | 37.31 | 37.82 | 35.61 | 35.82 | 483,020 | -1.71(-4.56%) |
Jul 23, 2015 | 38.40 | 38.60 | 37.32 | 37.53 | 262,962 | -1.00(-2.60%) |
Jul 22, 2015 | 37.07 | 38.61 | 35.89 | 38.53 | 653,064 | +1.06(+2.83%) |
Jul 21, 2015 | 39.77 | 39.94 | 37.41 | 37.47 | 596,094 | -2.62(-6.54%) |
Jul 20, 2015 | 40.52 | 40.52 | 39.31 | 40.09 | 215,189 | -0.37(-0.91%) |
Jul 17, 2015 | 42.00 | 42.10 | 39.92 | 40.46 | 324,050 | -1.26(-3.02%) |
Jul 16, 2015 | 40.19 | 41.90 | 39.95 | 41.72 | 367,525 | +2.04(+5.14%) |
Jul 15, 2015 | 41.60 | 41.82 | 39.46 | 39.68 | 458,366 | -1.72(-4.15%) |
Jul 14, 2015 | 41.40 | 42.00 | 40.94 | 41.40 | 281,248 | +0.10(+0.24%) |
Jul 13, 2015 | 40.45 | 41.73 | 40.44 | 41.30 | 202,186 | +1.02(+2.53%) |
Jul 10, 2015 | 39.34 | 40.44 | 38.89 | 40.28 | 335,357 | +1.65(+4.27%) |
Jul 09, 2015 | 40.26 | 40.43 | 38.52 | 38.63 | 319,222 | -1.10(-2.77%) |
Jul 08, 2015 | 41.72 | 41.96 | 39.28 | 39.73 | 397,829 | -2.41(-5.72%) |
Jul 07, 2015 | 41.73 | 42.22 | 40.38 | 42.14 | 237,851 | +0.38(+0.91%) |
Jul 06, 2015 | 39.81 | 41.90 | 39.66 | 41.76 | 204,805 | +1.72(+4.30%) |
Jul 02, 2015 | 41.24 | 40.04 | 40.04 | 40.04 | 218,300 | -1.17(-2.84%) |