Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.48 | 31.04 | 28.78 | 30.48 | 69,650 | +1.26(+4.31%) |
Sep 29, 2015 | 29.75 | 30.58 | 28.53 | 29.22 | 72,193 | -0.65(-2.18%) |
Sep 28, 2015 | 32.00 | 32.26 | 29.02 | 29.87 | 52,463 | -2.34(-7.26%) |
Sep 25, 2015 | 34.16 | 34.54 | 32.15 | 32.21 | 61,337 | -1.61(-4.76%) |
Sep 24, 2015 | 34.61 | 35.09 | 33.39 | 33.82 | 76,041 | -1.28(-3.65%) |
Sep 23, 2015 | 34.55 | 35.46 | 33.77 | 35.10 | 49,561 | +0.74(+2.15%) |
Sep 22, 2015 | 33.80 | 35.69 | 33.59 | 34.36 | 62,418 | +0.13(+0.38%) |
Sep 21, 2015 | 34.81 | 35.63 | 33.80 | 34.23 | 55,209 | -0.16(-0.47%) |
Sep 18, 2015 | 34.60 | 35.72 | 34.32 | 34.39 | 51,369 | -0.76(-2.16%) |
Sep 17, 2015 | 34.46 | 35.55 | 33.70 | 35.15 | 65,305 | +0.75(+2.18%) |
Sep 16, 2015 | 33.80 | 34.55 | 33.36 | 34.40 | 44,522 | +0.40(+1.18%) |
Sep 15, 2015 | 34.50 | 35.34 | 33.17 | 34.00 | 50,410 | -0.45(-1.31%) |
Sep 14, 2015 | 35.30 | 35.33 | 34.28 | 34.45 | 63,105 | -0.79(-2.24%) |
Sep 11, 2015 | 34.50 | 35.64 | 34.50 | 35.24 | 31,006 | +0.48(+1.38%) |
Sep 10, 2015 | 33.82 | 34.82 | 33.73 | 34.76 | 36,539 | +0.89(+2.63%) |
Sep 09, 2015 | 33.85 | 34.79 | 32.74 | 33.87 | 117,111 | +0.37(+1.10%) |
Sep 08, 2015 | 33.04 | 33.80 | 32.23 | 33.50 | 57,315 | +0.96(+2.95%) |
Sep 04, 2015 | 32.55 | 32.54 | 32.54 | 32.54 | 77,100 | -0.43(-1.30%) |
Sep 03, 2015 | 34.50 | 34.99 | 32.85 | 32.97 | 59,002 | -1.52(-4.41%) |
Sep 02, 2015 | 34.31 | 34.79 | 33.81 | 34.49 | 82,889 | +0.70(+2.07%) |
Sep 01, 2015 | 32.93 | 34.39 | 32.93 | 33.79 | 68,586 | +0.04(+0.12%) |
Aug 31, 2015 | 33.38 | 34.12 | 33.31 | 33.75 | 67,595 | +0.01(+0.03%) |
Aug 28, 2015 | 33.49 | 33.95 | 32.92 | 33.74 | 36,833 | +0.25(+0.75%) |
Aug 27, 2015 | 34.32 | 34.32 | 33.17 | 33.49 | 50,806 | -0.66(-1.93%) |
Aug 26, 2015 | 33.21 | 34.88 | 32.22 | 34.15 | 59,539 | +1.81(+5.60%) |
Aug 25, 2015 | 32.17 | 33.43 | 31.63 | 32.34 | 95,262 | +0.83(+2.63%) |
Aug 24, 2015 | 31.39 | 31.39 | 29.52 | 31.51 | 58,631 | -1.69(-5.09%) |
Aug 21, 2015 | 32.80 | 33.64 | 32.53 | 33.20 | 42,990 | -0.30(-0.90%) |
Aug 20, 2015 | 33.53 | 34.07 | 32.81 | 33.50 | 58,769 | -0.59(-1.73%) |
Aug 19, 2015 | 34.02 | 34.95 | 33.70 | 34.09 | 39,374 | +0.04(+0.12%) |
Aug 18, 2015 | 34.75 | 34.75 | 33.49 | 34.05 | 44,823 | -0.67(-1.93%) |
Aug 17, 2015 | 34.00 | 35.03 | 33.63 | 34.72 | 55,875 | +0.71(+2.09%) |
Aug 14, 2015 | 35.00 | 35.49 | 33.45 | 34.01 | 69,275 | -0.79(-2.27%) |
Aug 13, 2015 | 33.98 | 34.96 | 33.86 | 34.80 | 43,683 | +0.97(+2.87%) |
Aug 12, 2015 | 34.90 | 35.00 | 33.67 | 33.83 | 68,701 | -1.11(-3.18%) |
Aug 11, 2015 | 34.48 | 35.63 | 33.93 | 34.94 | 86,770 | -0.05(-0.14%) |
Aug 10, 2015 | 34.27 | 35.40 | 33.98 | 34.99 | 87,435 | +0.75(+2.19%) |
Aug 07, 2015 | 33.65 | 34.34 | 32.85 | 34.24 | 75,467 | +0.45(+1.33%) |
Aug 06, 2015 | 34.64 | 35.00 | 30.85 | 33.79 | 57,962 | -0.86(-2.48%) |
Aug 05, 2015 | 35.09 | 35.21 | 33.06 | 34.65 | 62,901 | -0.50(-1.42%) |
Aug 04, 2015 | 34.07 | 35.40 | 34.07 | 35.15 | 50,698 | +0.88(+2.57%) |
Aug 03, 2015 | 33.89 | 34.27 | 33.02 | 34.27 | 56,822 | +0.52(+1.54%) |
Jul 31, 2015 | 34.00 | 34.00 | 32.56 | 33.75 | 58,650 | -0.65(-1.89%) |
Jul 30, 2015 | 32.21 | 34.55 | 27.09 | 34.40 | 60,747 | +2.40(+7.50%) |
Jul 29, 2015 | 30.00 | 32.59 | 29.20 | 32.00 | 112,408 | +2.86(+9.81%) |
Jul 28, 2015 | 28.41 | 29.14 | 26.73 | 29.14 | 28,466 | +0.62(+2.17%) |
Jul 27, 2015 | 29.60 | 30.23 | 28.42 | 28.52 | 57,909 | -1.02(-3.45%) |
Jul 24, 2015 | 29.66 | 30.38 | 29.37 | 29.54 | 69,001 | -0.21(-0.71%) |
Jul 23, 2015 | 30.15 | 30.40 | 29.33 | 29.75 | 29,082 | -0.35(-1.16%) |
Jul 22, 2015 | 29.99 | 30.66 | 29.73 | 30.10 | 31,676 | -0.13(-0.43%) |
Jul 21, 2015 | 29.75 | 30.53 | 29.64 | 30.23 | 27,003 | +0.38(+1.27%) |
Jul 20, 2015 | 29.57 | 29.87 | 29.40 | 29.85 | 20,425 | +0.04(+0.13%) |
Jul 17, 2015 | 29.90 | 30.18 | 29.68 | 29.81 | 26,312 | -0.12(-0.40%) |
Jul 16, 2015 | 29.70 | 30.34 | 29.39 | 29.93 | 38,519 | +0.35(+1.18%) |
Jul 15, 2015 | 29.71 | 30.19 | 29.47 | 29.58 | 21,422 | -0.13(-0.44%) |
Jul 14, 2015 | 29.72 | 30.15 | 29.38 | 29.71 | 25,606 | -0.15(-0.50%) |
Jul 13, 2015 | 30.00 | 30.23 | 29.79 | 29.86 | 30,262 | -0.06(-0.20%) |
Jul 10, 2015 | 29.35 | 30.62 | 29.21 | 29.92 | 48,027 | +0.58(+1.98%) |
Jul 09, 2015 | 28.79 | 30.04 | 28.56 | 29.34 | 37,788 | +0.73(+2.55%) |
Jul 08, 2015 | 29.85 | 30.00 | 28.43 | 28.61 | 66,101 | -1.13(-3.80%) |
Jul 07, 2015 | 29.96 | 30.04 | 29.63 | 29.74 | 105,577 | -0.31(-1.03%) |
Jul 06, 2015 | 30.13 | 30.53 | 29.49 | 30.05 | 64,169 | -0.01(-0.03%) |
Jul 02, 2015 | 30.69 | 30.06 | 30.06 | 30.06 | 60,200 | -0.65(-2.12%) |