Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.29 | 24.66 | 23.89 | 24.34 | 929,091 | +0.08(+0.33%) |
Sep 29, 2015 | 24.13 | 24.83 | 23.83 | 24.26 | 1,320,898 | +0.21(+0.87%) |
Sep 28, 2015 | 24.80 | 25.10 | 23.53 | 24.05 | 2,290,213 | -0.84(-3.37%) |
Sep 25, 2015 | 25.48 | 25.69 | 24.87 | 24.89 | 2,527,212 | -0.33(-1.31%) |
Sep 24, 2015 | 25.29 | 25.89 | 24.82 | 25.22 | 3,253,763 | -0.37(-1.45%) |
Sep 23, 2015 | 26.01 | 26.18 | 25.46 | 25.59 | 1,503,458 | -0.32(-1.24%) |
Sep 22, 2015 | 27.48 | 27.50 | 25.85 | 25.91 | 3,002,308 | -2.01(-7.20%) |
Sep 21, 2015 | 28.47 | 28.49 | 27.34 | 27.92 | 1,731,714 | -0.21(-0.75%) |
Sep 18, 2015 | 27.47 | 28.35 | 27.28 | 28.13 | 4,019,149 | +0.38(+1.37%) |
Sep 17, 2015 | 26.61 | 28.57 | 26.61 | 27.75 | 3,852,158 | +0.85(+3.16%) |
Sep 16, 2015 | 27.44 | 27.51 | 26.10 | 26.90 | 4,471,463 | -0.93(-3.34%) |
Sep 15, 2015 | 27.26 | 27.97 | 27.19 | 27.83 | 1,519,304 | +0.49(+1.79%) |
Sep 14, 2015 | 27.57 | 27.57 | 26.98 | 27.34 | 1,378,310 | -0.26(-0.94%) |
Sep 11, 2015 | 27.23 | 27.62 | 26.56 | 27.60 | 1,723,268 | +0.18(+0.66%) |
Sep 10, 2015 | 25.75 | 28.00 | 25.58 | 27.42 | 2,751,739 | +1.68(+6.53%) |
Sep 09, 2015 | 25.70 | 26.16 | 25.43 | 25.74 | 2,282,278 | +0.24(+0.94%) |
Sep 08, 2015 | 26.65 | 27.05 | 24.87 | 25.50 | 2,401,449 | -0.95(-3.59%) |
Sep 04, 2015 | 26.55 | 26.45 | 26.45 | 26.45 | 918,800 | -0.46(-1.71%) |
Sep 03, 2015 | 26.90 | 27.11 | 26.48 | 26.91 | 1,534,555 | +0.08(+0.30%) |
Sep 02, 2015 | 25.38 | 27.07 | 25.30 | 26.83 | 2,195,585 | +1.66(+6.60%) |
Sep 01, 2015 | 25.69 | 26.16 | 25.06 | 25.17 | 1,603,371 | -1.28(-4.84%) |
Aug 31, 2015 | 26.95 | 26.95 | 26.29 | 26.45 | 962,388 | -0.46(-1.71%) |
Aug 28, 2015 | 26.12 | 26.95 | 25.88 | 26.91 | 1,567,613 | +0.81(+3.10%) |
Aug 27, 2015 | 26.23 | 26.48 | 25.60 | 26.10 | 1,477,127 | +0.18(+0.69%) |
Aug 26, 2015 | 26.26 | 26.32 | 24.85 | 25.92 | 4,721,228 | -1.69(-6.12%) |
Aug 25, 2015 | 27.90 | 28.29 | 27.16 | 27.61 | 2,400,675 | +0.45(+1.66%) |
Aug 24, 2015 | 26.35 | 28.54 | 25.13 | 27.16 | 1,748,265 | -0.97(-3.45%) |
Aug 21, 2015 | 27.62 | 29.08 | 27.21 | 28.13 | 2,198,085 | -0.25(-0.88%) |
Aug 20, 2015 | 29.75 | 29.92 | 28.32 | 28.38 | 1,337,051 | -1.57(-5.24%) |
Aug 19, 2015 | 30.27 | 30.33 | 29.67 | 29.95 | 914,619 | -0.52(-1.71%) |
Aug 18, 2015 | 31.14 | 31.32 | 30.41 | 30.47 | 1,596,209 | -0.75(-2.40%) |
Aug 17, 2015 | 30.60 | 31.25 | 30.26 | 31.22 | 1,249,781 | +0.58(+1.89%) |
Aug 14, 2015 | 30.15 | 30.85 | 30.11 | 30.64 | 1,074,925 | +0.32(+1.06%) |
Aug 13, 2015 | 29.95 | 30.60 | 29.73 | 30.32 | 1,920,252 | +0.34(+1.13%) |
Aug 12, 2015 | 28.35 | 30.06 | 28.30 | 29.98 | 1,538,234 | +1.37(+4.79%) |
Aug 11, 2015 | 29.52 | 29.82 | 28.26 | 28.61 | 1,425,362 | -0.97(-3.28%) |
Aug 10, 2015 | 28.94 | 29.69 | 28.93 | 29.58 | 1,082,999 | +0.73(+2.53%) |
Aug 07, 2015 | 29.11 | 29.63 | 28.65 | 28.85 | 1,464,856 | -0.34(-1.16%) |
Aug 06, 2015 | 29.95 | 30.12 | 28.10 | 29.19 | 2,797,878 | -0.91(-3.02%) |
Aug 05, 2015 | 30.49 | 30.79 | 29.89 | 30.10 | 1,531,252 | -0.19(-0.63%) |
Aug 04, 2015 | 30.45 | 30.50 | 29.93 | 30.29 | 1,596,324 | -0.10(-0.33%) |
Aug 03, 2015 | 31.57 | 32.14 | 30.04 | 30.39 | 3,293,109 | -1.32(-4.16%) |
Jul 31, 2015 | 31.45 | 32.13 | 31.06 | 31.71 | 1,502,455 | +0.07(+0.22%) |
Jul 30, 2015 | 32.33 | 32.33 | 31.31 | 31.64 | 2,034,428 | -0.68(-2.10%) |
Jul 29, 2015 | 32.82 | 32.88 | 29.80 | 32.32 | 6,958,652 | -0.93(-2.80%) |
Jul 28, 2015 | 36.10 | 36.31 | 29.00 | 33.25 | 16,341,007 | +2.24(+7.22%) |
Jul 27, 2015 | 32.13 | 32.13 | 29.72 | 31.01 | 6,507,883 | -2.78(-8.23%) |
Jul 24, 2015 | 33.86 | 34.08 | 33.57 | 33.79 | 2,112,490 | -0.07(-0.21%) |
Jul 23, 2015 | 33.74 | 34.56 | 33.52 | 33.86 | 2,432,299 | +0.02(+0.06%) |
Jul 22, 2015 | 33.08 | 33.97 | 33.08 | 33.84 | 1,832,344 | +0.46(+1.38%) |
Jul 21, 2015 | 32.50 | 33.51 | 32.43 | 33.38 | 1,206,532 | +0.81(+2.49%) |
Jul 20, 2015 | 31.51 | 32.68 | 31.25 | 32.57 | 2,402,460 | +0.93(+2.94%) |
Jul 17, 2015 | 31.76 | 31.88 | 31.29 | 31.64 | 1,016,621 | -0.02(-0.06%) |
Jul 16, 2015 | 31.59 | 31.99 | 31.33 | 31.66 | 1,445,313 | +0.27(+0.86%) |
Jul 15, 2015 | 32.35 | 32.50 | 31.27 | 31.39 | 1,452,632 | -1.04(-3.21%) |
Jul 14, 2015 | 32.45 | 32.48 | 31.86 | 32.43 | 1,766,053 | +0.28(+0.87%) |
Jul 13, 2015 | 31.56 | 32.27 | 31.20 | 32.15 | 1,715,451 | +0.94(+3.01%) |
Jul 10, 2015 | 31.82 | 32.13 | 31.15 | 31.21 | 1,762,912 | -0.35(-1.11%) |
Jul 09, 2015 | 32.01 | 32.58 | 31.36 | 31.56 | 2,222,694 | +0.14(+0.45%) |
Jul 08, 2015 | 31.63 | 31.88 | 30.66 | 31.42 | 1,879,402 | +0.44(+1.42%) |
Jul 07, 2015 | 30.91 | 31.39 | 30.16 | 30.98 | 1,568,981 | +0.15(+0.49%) |
Jul 06, 2015 | 30.56 | 31.43 | 30.31 | 30.83 | 2,524,775 | +0.14(+0.46%) |
Jul 02, 2015 | 32.57 | 30.69 | 30.69 | 30.69 | 6,373,900 | -0.98(-3.09%) |