Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.45 | 24.48 | 23.78 | 24.04 | 357,980 | +0.01(+0.04%) |
Sep 29, 2015 | 24.42 | 24.72 | 23.71 | 24.03 | 520,808 | -0.27(-1.11%) |
Sep 28, 2015 | 24.87 | 24.99 | 23.92 | 24.30 | 752,718 | -0.64(-2.57%) |
Sep 25, 2015 | 25.78 | 26.34 | 24.69 | 24.94 | 449,870 | -0.72(-2.81%) |
Sep 24, 2015 | 25.24 | 25.97 | 25.06 | 25.66 | 858,961 | +0.29(+1.14%) |
Sep 23, 2015 | 26.16 | 26.97 | 25.10 | 25.37 | 623,008 | -0.70(-2.69%) |
Sep 22, 2015 | 25.79 | 27.07 | 25.68 | 26.07 | 1,024,026 | -0.17(-0.65%) |
Sep 21, 2015 | 26.05 | 26.64 | 25.56 | 26.24 | 938,584 | +0.58(+2.26%) |
Sep 18, 2015 | 26.58 | 26.97 | 25.51 | 25.66 | 1,415,209 | -0.90(-3.39%) |
Sep 17, 2015 | 27.73 | 27.82 | 26.13 | 26.56 | 1,065,985 | -1.09(-3.94%) |
Sep 16, 2015 | 28.28 | 28.58 | 27.56 | 27.65 | 1,073,537 | -0.75(-2.64%) |
Sep 15, 2015 | 26.59 | 28.45 | 25.45 | 28.40 | 3,013,527 | +0.48(+1.72%) |
Sep 14, 2015 | 27.60 | 28.25 | 27.47 | 27.92 | 1,009,731 | +0.33(+1.20%) |
Sep 11, 2015 | 26.22 | 28.27 | 26.01 | 27.59 | 1,493,939 | +1.19(+4.51%) |
Sep 10, 2015 | 28.22 | 28.70 | 26.01 | 26.40 | 2,734,962 | -2.09(-7.34%) |
Sep 09, 2015 | 34.01 | 34.60 | 28.00 | 28.49 | 3,760,028 | -1.45(-4.84%) |
Sep 08, 2015 | 28.70 | 30.21 | 28.25 | 29.94 | 1,177,596 | +1.32(+4.61%) |
Sep 04, 2015 | 27.47 | 28.62 | 28.62 | 28.62 | 717,300 | +0.57(+2.03%) |
Sep 03, 2015 | 28.62 | 28.98 | 27.88 | 28.05 | 516,256 | -0.45(-1.58%) |
Sep 02, 2015 | 28.68 | 29.45 | 27.42 | 28.50 | 640,148 | +0.27(+0.96%) |
Sep 01, 2015 | 29.26 | 29.46 | 28.05 | 28.23 | 697,361 | -1.62(-5.43%) |
Aug 31, 2015 | 29.57 | 30.27 | 28.89 | 29.85 | 600,807 | +0.41(+1.39%) |
Aug 28, 2015 | 29.78 | 30.52 | 28.88 | 29.44 | 837,745 | -0.54(-1.80%) |
Aug 27, 2015 | 30.73 | 31.42 | 29.59 | 29.98 | 649,809 | -0.29(-0.96%) |
Aug 26, 2015 | 30.79 | 30.96 | 28.52 | 30.27 | 974,809 | +0.47(+1.58%) |
Aug 25, 2015 | 31.09 | 31.38 | 29.69 | 29.80 | 402,607 | +0.07(+0.24%) |
Aug 24, 2015 | 29.40 | 30.99 | 28.00 | 29.73 | 925,613 | -1.50(-4.80%) |
Aug 21, 2015 | 30.58 | 32.60 | 30.48 | 31.23 | 626,811 | +0.01(+0.03%) |
Aug 20, 2015 | 32.64 | 33.82 | 31.00 | 31.22 | 494,910 | -1.68(-5.11%) |
Aug 19, 2015 | 33.85 | 33.97 | 32.55 | 32.90 | 310,947 | -0.98(-2.89%) |
Aug 18, 2015 | 34.46 | 34.96 | 32.94 | 33.88 | 597,312 | -0.51(-1.48%) |
Aug 17, 2015 | 35.39 | 35.39 | 34.31 | 34.39 | 481,726 | -0.97(-2.74%) |
Aug 14, 2015 | 33.82 | 35.38 | 33.27 | 35.36 | 345,623 | +1.64(+4.86%) |
Aug 13, 2015 | 34.48 | 35.49 | 33.25 | 33.72 | 459,943 | -0.88(-2.54%) |
Aug 12, 2015 | 33.62 | 35.28 | 33.00 | 34.60 | 400,487 | +0.56(+1.65%) |
Aug 11, 2015 | 34.53 | 34.53 | 33.19 | 34.04 | 357,988 | -0.57(-1.65%) |
Aug 10, 2015 | 32.39 | 35.00 | 32.13 | 34.61 | 652,593 | +2.28(+7.05%) |
Aug 07, 2015 | 32.56 | 32.72 | 31.56 | 32.33 | 432,000 | -0.23(-0.71%) |
Aug 06, 2015 | 32.30 | 32.99 | 31.23 | 32.56 | 829,456 | +0.21(+0.65%) |
Aug 05, 2015 | 33.17 | 33.73 | 32.11 | 32.35 | 454,745 | -0.69(-2.09%) |
Aug 04, 2015 | 32.45 | 33.80 | 32.43 | 33.04 | 592,923 | +0.62(+1.91%) |
Aug 03, 2015 | 34.33 | 34.92 | 32.05 | 32.42 | 649,448 | -2.10(-6.08%) |
Jul 31, 2015 | 34.58 | 35.40 | 34.36 | 34.52 | 186,825 | -0.13(-0.38%) |
Jul 30, 2015 | 34.69 | 35.93 | 34.52 | 34.65 | 396,743 | -0.09(-0.26%) |
Jul 29, 2015 | 35.74 | 36.17 | 34.04 | 34.74 | 636,517 | -1.04(-2.91%) |
Jul 28, 2015 | 35.17 | 36.36 | 34.67 | 35.78 | 339,640 | +0.90(+2.58%) |
Jul 27, 2015 | 35.72 | 35.72 | 33.86 | 34.88 | 635,447 | -1.10(-3.06%) |
Jul 24, 2015 | 37.05 | 37.88 | 35.93 | 35.98 | 499,668 | -0.96(-2.60%) |
Jul 23, 2015 | 38.34 | 38.45 | 35.89 | 36.94 | 1,367,874 | -1.79(-4.62%) |
Jul 22, 2015 | 37.98 | 39.80 | 37.92 | 38.73 | 396,335 | +0.66(+1.73%) |
Jul 21, 2015 | 38.09 | 39.20 | 37.72 | 38.07 | 275,293 | -0.13(-0.34%) |
Jul 20, 2015 | 39.15 | 39.16 | 37.72 | 38.20 | 570,058 | -0.78(-2.00%) |
Jul 17, 2015 | 38.62 | 39.57 | 38.62 | 38.98 | 641,287 | +0.17(+0.44%) |
Jul 16, 2015 | 39.17 | 39.32 | 38.60 | 38.81 | 409,929 | -0.27(-0.69%) |
Jul 15, 2015 | 39.39 | 39.56 | 38.44 | 39.08 | 529,551 | -0.39(-0.99%) |
Jul 14, 2015 | 39.37 | 40.07 | 38.43 | 39.47 | 811,178 | +0.06(+0.15%) |
Jul 13, 2015 | 41.11 | 41.40 | 39.05 | 39.41 | 1,117,077 | -1.58(-3.85%) |
Jul 10, 2015 | 40.87 | 41.71 | 40.40 | 40.99 | 594,587 | +0.24(+0.59%) |
Jul 09, 2015 | 42.98 | 42.99 | 40.22 | 40.75 | 1,357,266 | -1.78(-4.19%) |
Jul 08, 2015 | 43.29 | 43.85 | 41.65 | 42.53 | 722,931 | -0.96(-2.21%) |
Jul 07, 2015 | 41.32 | 43.72 | 40.40 | 43.49 | 746,041 | +2.14(+5.18%) |
Jul 06, 2015 | 41.48 | 42.29 | 40.76 | 41.35 | 361,088 | -0.35(-0.84%) |
Jul 02, 2015 | 41.78 | 41.70 | 41.70 | 41.70 | 472,300 | -0.12(-0.29%) |