Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.39 | 29.42 | 28.39 | 29.31 | 2,394,699 | +1.27(+4.52%) |
Sep 29, 2015 | 28.32 | 28.32 | 27.69 | 28.04 | 1,982,996 | -0.29(-1.03%) |
Sep 28, 2015 | 29.54 | 29.55 | 27.92 | 28.33 | 2,810,780 | -1.19(-4.03%) |
Sep 25, 2015 | 30.31 | 30.35 | 29.35 | 29.52 | 1,044,996 | -0.45(-1.50%) |
Sep 24, 2015 | 29.58 | 30.07 | 29.39 | 29.97 | 1,366,990 | +0.16(+0.52%) |
Sep 23, 2015 | 30.80 | 30.82 | 29.63 | 29.82 | 1,684,931 | -1.00(-3.26%) |
Sep 22, 2015 | 31.17 | 31.28 | 30.59 | 30.82 | 1,783,279 | -0.73(-2.32%) |
Sep 21, 2015 | 31.42 | 31.96 | 31.23 | 31.55 | 1,675,758 | +0.29(+0.94%) |
Sep 18, 2015 | 30.55 | 31.29 | 30.28 | 31.26 | 2,340,412 | +0.35(+1.14%) |
Sep 17, 2015 | 30.87 | 31.45 | 30.52 | 30.91 | 1,670,767 | +0.10(+0.32%) |
Sep 16, 2015 | 29.99 | 30.87 | 29.87 | 30.81 | 1,125,405 | +0.70(+2.33%) |
Sep 15, 2015 | 29.59 | 30.22 | 29.41 | 30.11 | 1,309,486 | +0.58(+1.98%) |
Sep 14, 2015 | 29.78 | 29.79 | 29.37 | 29.52 | 768,535 | -0.23(-0.79%) |
Sep 11, 2015 | 29.82 | 29.86 | 29.49 | 29.76 | 1,174,316 | -0.24(-0.81%) |
Sep 10, 2015 | 29.77 | 30.33 | 29.67 | 30.00 | 1,584,899 | +0.19(+0.62%) |
Sep 09, 2015 | 30.43 | 30.61 | 29.74 | 29.82 | 1,402,690 | -0.32(-1.07%) |
Sep 08, 2015 | 29.42 | 30.19 | 29.23 | 30.14 | 1,552,962 | +1.07(+3.69%) |
Sep 04, 2015 | 28.78 | 29.07 | 29.07 | 29.07 | 1,662,974 | -0.13(-0.43%) |
Sep 03, 2015 | 28.60 | 29.31 | 28.60 | 29.19 | 1,839,595 | +0.68(+2.39%) |
Sep 02, 2015 | 28.71 | 28.71 | 27.90 | 28.51 | 1,444,407 | +0.51(+1.81%) |
Sep 01, 2015 | 28.24 | 28.66 | 27.90 | 28.00 | 1,732,943 | -0.85(-2.94%) |
Aug 31, 2015 | 29.35 | 29.75 | 28.77 | 28.85 | 1,280,953 | -0.72(-2.44%) |
Aug 28, 2015 | 29.39 | 29.60 | 28.93 | 29.57 | 1,287,720 | +0.08(+0.26%) |
Aug 27, 2015 | 28.84 | 29.52 | 28.60 | 29.49 | 1,602,700 | +1.02(+3.59%) |
Aug 26, 2015 | 28.65 | 28.71 | 27.73 | 28.47 | 2,361,173 | +0.46(+1.64%) |
Aug 25, 2015 | 29.25 | 29.30 | 27.92 | 28.01 | 2,344,618 | -0.56(-1.94%) |
Aug 24, 2015 | 28.66 | 30.14 | 28.04 | 28.57 | 3,002,250 | -1.54(-5.12%) |
Aug 21, 2015 | 30.31 | 31.06 | 29.35 | 30.11 | 3,080,131 | -0.97(-3.14%) |
Aug 20, 2015 | 31.53 | 31.66 | 31.06 | 31.08 | 2,378,036 | -0.74(-2.33%) |
Aug 19, 2015 | 32.16 | 32.33 | 31.30 | 31.82 | 2,425,704 | -0.63(-1.95%) |
Aug 18, 2015 | 31.63 | 32.95 | 31.52 | 32.46 | 2,801,196 | +0.69(+2.18%) |
Aug 17, 2015 | 31.40 | 31.78 | 31.18 | 31.77 | 1,259,838 | +0.18(+0.56%) |
Aug 14, 2015 | 30.64 | 31.67 | 30.29 | 31.59 | 2,188,017 | +0.80(+2.60%) |
Aug 13, 2015 | 27.96 | 30.84 | 27.92 | 30.79 | 4,973,875 | +2.77(+9.88%) |
Aug 12, 2015 | 28.03 | 28.16 | 27.71 | 28.02 | 1,734,406 | -0.10(-0.35%) |
Aug 11, 2015 | 28.21 | 28.46 | 27.91 | 28.12 | 2,089,325 | -0.50(-1.74%) |
Aug 10, 2015 | 28.75 | 29.00 | 28.23 | 28.62 | 2,571,408 | +0.05(+0.17%) |
Aug 07, 2015 | 28.24 | 28.57 | 28.10 | 28.57 | 2,719,274 | +0.08(+0.27%) |
Aug 06, 2015 | 29.29 | 29.35 | 28.46 | 28.49 | 1,941,664 | -0.84(-2.86%) |
Aug 05, 2015 | 29.67 | 29.85 | 29.18 | 29.33 | 2,073,668 | -0.28(-0.95%) |
Aug 04, 2015 | 28.30 | 30.48 | 28.01 | 29.61 | 4,315,564 | +0.97(+3.40%) |
Aug 03, 2015 | 30.85 | 30.97 | 28.32 | 28.64 | 7,259,374 | -3.10(-9.77%) |
Jul 31, 2015 | 33.88 | 34.85 | 31.61 | 31.74 | 9,829,975 | -0.78(-2.40%) |
Jul 30, 2015 | 31.38 | 32.59 | 31.28 | 32.52 | 1,694,736 | +0.98(+3.12%) |
Jul 29, 2015 | 31.02 | 31.58 | 31.01 | 31.53 | 1,301,844 | +0.40(+1.28%) |
Jul 28, 2015 | 31.02 | 31.34 | 30.62 | 31.13 | 2,629,607 | +0.29(+0.95%) |
Jul 27, 2015 | 31.14 | 31.14 | 30.72 | 30.84 | 1,533,216 | -0.42(-1.34%) |
Jul 24, 2015 | 31.37 | 31.64 | 31.23 | 31.26 | 1,172,630 | -0.25(-0.80%) |
Jul 23, 2015 | 32.46 | 32.47 | 31.50 | 31.51 | 1,079,209 | -0.84(-2.59%) |
Jul 22, 2015 | 32.30 | 32.64 | 32.23 | 32.35 | 968,050 | +0.00(+0.00%) |
Jul 21, 2015 | 32.88 | 33.08 | 32.30 | 32.35 | 1,181,036 | -0.66(-2.01%) |
Jul 20, 2015 | 33.23 | 33.28 | 32.88 | 33.01 | 906,199 | -0.13(-0.38%) |
Jul 17, 2015 | 32.94 | 33.25 | 32.94 | 33.14 | 1,740,555 | +0.29(+0.89%) |
Jul 16, 2015 | 33.04 | 33.13 | 32.81 | 32.85 | 1,489,010 | -0.02(-0.06%) |
Jul 15, 2015 | 32.94 | 33.02 | 32.75 | 32.87 | 1,109,968 | -0.16(-0.47%) |
Jul 14, 2015 | 32.91 | 33.21 | 32.82 | 33.02 | 1,123,316 | +0.04(+0.12%) |
Jul 13, 2015 | 32.96 | 33.24 | 32.89 | 32.98 | 1,672,688 | +0.19(+0.56%) |
Jul 10, 2015 | 32.81 | 32.98 | 32.53 | 32.80 | 1,340,420 | +0.30(+0.93%) |
Jul 09, 2015 | 32.88 | 32.94 | 32.50 | 32.50 | 1,171,756 | -0.03(-0.09%) |
Jul 08, 2015 | 32.76 | 32.94 | 32.17 | 32.53 | 2,041,461 | -0.43(-1.30%) |
Jul 07, 2015 | 32.63 | 32.99 | 32.40 | 32.95 | 1,454,241 | +0.39(+1.20%) |
Jul 06, 2015 | 32.06 | 32.62 | 31.40 | 32.56 | 1,695,469 | +0.25(+0.78%) |
Jul 02, 2015 | 32.45 | 32.31 | 32.31 | 32.31 | 1,167,744 | -0.04(-0.12%) |