Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.14 | 27.63 | 26.74 | 27.40 | 61,060 | +0.68(+2.54%) |
Sep 29, 2015 | 25.84 | 26.94 | 25.84 | 26.72 | 90,562 | +0.80(+3.09%) |
Sep 28, 2015 | 26.43 | 26.61 | 25.76 | 25.92 | 189,893 | -0.41(-1.56%) |
Sep 25, 2015 | 26.28 | 26.82 | 26.17 | 26.33 | 179,476 | +0.26(+1.00%) |
Sep 24, 2015 | 25.91 | 26.24 | 25.76 | 26.07 | 239,697 | -0.06(-0.23%) |
Sep 23, 2015 | 25.76 | 26.29 | 25.59 | 26.13 | 182,388 | +0.30(+1.16%) |
Sep 22, 2015 | 25.57 | 26.54 | 25.13 | 25.83 | 139,291 | -0.12(-0.46%) |
Sep 21, 2015 | 25.78 | 26.05 | 25.51 | 25.95 | 225,271 | +0.11(+0.43%) |
Sep 18, 2015 | 26.40 | 26.49 | 25.73 | 25.84 | 72,175 | -0.68(-2.56%) |
Sep 17, 2015 | 27.19 | 27.24 | 26.42 | 26.52 | 128,837 | -0.83(-3.03%) |
Sep 16, 2015 | 26.81 | 27.81 | 26.74 | 27.35 | 154,582 | +0.77(+2.90%) |
Sep 15, 2015 | 26.08 | 26.75 | 26.02 | 26.58 | 94,221 | +0.63(+2.43%) |
Sep 14, 2015 | 26.97 | 27.15 | 25.73 | 25.95 | 147,511 | -1.15(-4.24%) |
Sep 11, 2015 | 26.87 | 27.11 | 26.24 | 27.10 | 74,672 | +0.06(+0.22%) |
Sep 10, 2015 | 26.87 | 27.31 | 26.87 | 27.04 | 77,667 | +0.02(+0.07%) |
Sep 09, 2015 | 26.81 | 27.20 | 26.81 | 27.02 | 108,155 | +0.51(+1.92%) |
Sep 08, 2015 | 26.24 | 27.00 | 25.87 | 26.51 | 122,623 | +0.84(+3.27%) |
Sep 04, 2015 | 26.28 | 25.67 | 25.67 | 25.67 | 153,500 | -0.65(-2.47%) |
Sep 03, 2015 | 26.59 | 26.73 | 24.06 | 26.32 | 132,243 | -0.05(-0.19%) |
Sep 02, 2015 | 25.94 | 26.79 | 24.71 | 26.37 | 173,703 | +0.66(+2.57%) |
Sep 01, 2015 | 26.31 | 26.63 | 25.36 | 25.71 | 186,672 | -1.10(-4.10%) |
Aug 31, 2015 | 26.70 | 27.39 | 25.79 | 26.81 | 138,980 | -0.16(-0.59%) |
Aug 28, 2015 | 27.09 | 27.41 | 26.01 | 26.97 | 116,234 | -0.35(-1.28%) |
Aug 27, 2015 | 27.39 | 27.99 | 25.68 | 27.32 | 632,204 | +0.29(+1.07%) |
Aug 26, 2015 | 26.94 | 27.47 | 26.63 | 27.03 | 171,443 | +0.52(+1.96%) |
Aug 25, 2015 | 26.10 | 28.24 | 26.00 | 26.51 | 255,698 | +1.35(+5.37%) |
Aug 24, 2015 | 23.66 | 25.83 | 22.23 | 25.16 | 446,237 | -0.19(-0.75%) |
Aug 21, 2015 | 25.21 | 26.16 | 25.21 | 25.35 | 278,002 | +0.02(+0.08%) |
Aug 20, 2015 | 26.87 | 27.66 | 25.13 | 25.33 | 438,852 | -1.66(-6.13%) |
Aug 19, 2015 | 27.99 | 28.04 | 26.89 | 26.98 | 154,355 | -1.09(-3.87%) |
Aug 18, 2015 | 28.40 | 28.58 | 27.97 | 28.07 | 113,884 | -0.43(-1.51%) |
Aug 17, 2015 | 28.65 | 28.91 | 28.38 | 28.50 | 114,460 | -0.14(-0.49%) |
Aug 14, 2015 | 28.97 | 29.15 | 28.38 | 28.64 | 168,211 | -0.24(-0.83%) |
Aug 13, 2015 | 29.23 | 29.79 | 28.79 | 28.88 | 218,507 | -0.35(-1.20%) |
Aug 12, 2015 | 28.81 | 29.42 | 28.50 | 29.23 | 149,804 | -0.04(-0.14%) |
Aug 11, 2015 | 31.00 | 31.12 | 28.21 | 29.27 | 343,459 | -1.64(-5.31%) |
Aug 10, 2015 | 30.57 | 31.00 | 29.81 | 30.91 | 197,080 | +0.45(+1.48%) |
Aug 07, 2015 | 30.09 | 30.88 | 30.09 | 30.46 | 94,310 | +0.41(+1.36%) |
Aug 06, 2015 | 30.57 | 30.73 | 29.79 | 30.05 | 109,658 | -0.17(-0.56%) |
Aug 05, 2015 | 30.47 | 30.95 | 30.18 | 30.22 | 91,339 | -0.02(-0.07%) |
Aug 04, 2015 | 30.21 | 31.00 | 30.01 | 30.24 | 57,495 | -0.05(-0.17%) |
Aug 03, 2015 | 30.19 | 30.52 | 29.80 | 30.29 | 65,971 | -0.27(-0.88%) |
Jul 31, 2015 | 30.78 | 31.76 | 30.26 | 30.56 | 125,427 | -0.05(-0.16%) |
Jul 30, 2015 | 30.65 | 30.85 | 30.24 | 30.61 | 81,889 | -0.19(-0.62%) |
Jul 29, 2015 | 30.92 | 31.00 | 30.66 | 30.80 | 102,469 | -0.05(-0.16%) |
Jul 28, 2015 | 30.95 | 30.96 | 30.11 | 30.85 | 115,712 | +0.06(+0.19%) |
Jul 27, 2015 | 31.16 | 31.72 | 30.19 | 30.79 | 248,490 | -1.17(-3.66%) |
Jul 24, 2015 | 32.74 | 33.00 | 31.57 | 31.96 | 93,373 | -0.86(-2.62%) |
Jul 23, 2015 | 33.33 | 33.56 | 32.60 | 32.82 | 109,156 | -0.60(-1.80%) |
Jul 22, 2015 | 34.01 | 34.08 | 32.78 | 33.42 | 219,749 | -0.53(-1.56%) |
Jul 21, 2015 | 34.46 | 34.54 | 33.78 | 33.95 | 183,257 | -0.64(-1.86%) |
Jul 20, 2015 | 34.52 | 34.95 | 34.37 | 34.59 | 181,775 | +0.02(+0.07%) |
Jul 17, 2015 | 34.85 | 35.50 | 34.40 | 34.57 | 119,968 | -0.32(-0.92%) |
Jul 16, 2015 | 34.76 | 35.61 | 34.50 | 34.89 | 108,966 | +0.45(+1.31%) |
Jul 15, 2015 | 34.90 | 35.30 | 34.05 | 34.44 | 231,593 | -0.50(-1.43%) |
Jul 14, 2015 | 35.08 | 35.50 | 34.56 | 34.94 | 78,040 | +0.03(+0.09%) |
Jul 13, 2015 | 33.50 | 35.00 | 33.13 | 34.91 | 118,954 | +1.16(+3.44%) |
Jul 10, 2015 | 34.64 | 34.64 | 31.54 | 33.75 | 152,286 | -0.15(-0.44%) |
Jul 09, 2015 | 32.50 | 34.34 | 32.49 | 33.90 | 294,066 | +1.91(+5.97%) |
Jul 08, 2015 | 32.31 | 32.45 | 31.51 | 31.99 | 499,320 | -1.06(-3.21%) |
Jul 07, 2015 | 33.33 | 33.33 | 32.45 | 33.05 | 406,879 | -0.58(-1.72%) |
Jul 06, 2015 | 33.44 | 33.77 | 32.64 | 33.63 | 248,699 | -0.22(-0.65%) |
Jul 02, 2015 | 34.30 | 33.85 | 33.85 | 33.85 | 66,800 | -0.55(-1.60%) |