Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.00 | 29.59 | 28.81 | 29.45 | 52,659 | +0.48(+1.66%) |
Sep 29, 2015 | 29.25 | 29.80 | 28.53 | 28.97 | 88,599 | -0.35(-1.19%) |
Sep 28, 2015 | 30.57 | 30.57 | 29.10 | 29.32 | 49,274 | -1.26(-4.12%) |
Sep 25, 2015 | 31.47 | 31.47 | 30.45 | 30.58 | 48,223 | -0.78(-2.49%) |
Sep 24, 2015 | 30.91 | 31.48 | 30.39 | 31.36 | 30,601 | +0.20(+0.64%) |
Sep 23, 2015 | 31.79 | 31.95 | 30.99 | 31.16 | 28,219 | -0.57(-1.80%) |
Sep 22, 2015 | 32.10 | 32.13 | 31.51 | 31.73 | 24,446 | -0.69(-2.13%) |
Sep 21, 2015 | 32.15 | 32.56 | 32.09 | 32.42 | 49,546 | +0.36(+1.12%) |
Sep 18, 2015 | 31.79 | 32.44 | 31.36 | 32.06 | 124,525 | -0.12(-0.37%) |
Sep 17, 2015 | 31.36 | 32.40 | 31.36 | 32.18 | 25,949 | +0.89(+2.84%) |
Sep 16, 2015 | 31.72 | 31.81 | 31.03 | 31.29 | 41,054 | -0.35(-1.11%) |
Sep 15, 2015 | 31.33 | 31.70 | 31.18 | 31.64 | 19,431 | +0.41(+1.31%) |
Sep 14, 2015 | 32.04 | 32.04 | 31.06 | 31.23 | 21,555 | -0.83(-2.59%) |
Sep 11, 2015 | 32.00 | 32.11 | 31.40 | 32.06 | 22,926 | -0.13(-0.40%) |
Sep 10, 2015 | 32.23 | 32.37 | 31.49 | 32.19 | 23,481 | -0.11(-0.34%) |
Sep 09, 2015 | 33.10 | 33.10 | 32.21 | 32.30 | 30,360 | -0.48(-1.46%) |
Sep 08, 2015 | 32.95 | 32.97 | 32.25 | 32.78 | 34,094 | +0.29(+0.89%) |
Sep 04, 2015 | 32.27 | 32.49 | 32.49 | 32.49 | 15,800 | -0.25(-0.76%) |
Sep 03, 2015 | 32.90 | 33.08 | 32.50 | 32.74 | 34,654 | +0.07(+0.21%) |
Sep 02, 2015 | 32.56 | 32.76 | 31.98 | 32.67 | 26,332 | +0.38(+1.18%) |
Sep 01, 2015 | 32.86 | 32.86 | 31.77 | 32.29 | 105,275 | -1.05(-3.15%) |
Aug 31, 2015 | 33.01 | 33.44 | 32.58 | 33.34 | 65,475 | +0.12(+0.36%) |
Aug 28, 2015 | 32.63 | 33.30 | 32.59 | 33.22 | 27,819 | +0.44(+1.34%) |
Aug 27, 2015 | 32.86 | 33.10 | 32.27 | 32.78 | 40,114 | -0.08(-0.24%) |
Aug 26, 2015 | 32.29 | 32.92 | 31.43 | 32.86 | 64,169 | +1.02(+3.20%) |
Aug 25, 2015 | 33.42 | 33.49 | 31.50 | 31.84 | 68,919 | -0.70(-2.15%) |
Aug 24, 2015 | 32.39 | 33.86 | 32.30 | 32.54 | 59,909 | -1.32(-3.90%) |
Aug 21, 2015 | 33.16 | 34.01 | 33.16 | 33.86 | 67,992 | -0.15(-0.44%) |
Aug 20, 2015 | 34.02 | 34.36 | 33.67 | 34.01 | 50,574 | -0.46(-1.33%) |
Aug 19, 2015 | 34.99 | 35.00 | 34.09 | 34.47 | 30,640 | -0.93(-2.63%) |
Aug 18, 2015 | 35.07 | 35.51 | 34.91 | 35.40 | 44,212 | +0.17(+0.48%) |
Aug 17, 2015 | 35.57 | 36.08 | 34.89 | 35.23 | 31,822 | -0.56(-1.56%) |
Aug 14, 2015 | 35.15 | 36.01 | 34.93 | 35.79 | 23,233 | +0.49(+1.39%) |
Aug 13, 2015 | 35.42 | 35.73 | 34.96 | 35.30 | 30,757 | -0.09(-0.25%) |
Aug 12, 2015 | 35.56 | 35.56 | 34.60 | 35.39 | 86,154 | -0.56(-1.56%) |
Aug 11, 2015 | 36.45 | 36.59 | 35.88 | 35.95 | 33,723 | -0.61(-1.67%) |
Aug 10, 2015 | 36.79 | 36.95 | 36.26 | 36.56 | 26,898 | +0.07(+0.19%) |
Aug 07, 2015 | 37.12 | 37.24 | 36.33 | 36.49 | 29,528 | -0.85(-2.28%) |
Aug 06, 2015 | 37.40 | 37.67 | 37.03 | 37.34 | 23,548 | +0.07(+0.19%) |
Aug 05, 2015 | 36.82 | 37.50 | 36.82 | 37.27 | 26,257 | +0.79(+2.17%) |
Aug 04, 2015 | 35.94 | 36.70 | 35.94 | 36.48 | 238,372 | +0.58(+1.62%) |
Aug 03, 2015 | 36.02 | 36.20 | 35.38 | 35.90 | 71,095 | -0.07(-0.19%) |
Jul 31, 2015 | 36.50 | 36.50 | 35.74 | 35.97 | 23,975 | -0.52(-1.43%) |
Jul 30, 2015 | 35.86 | 36.59 | 34.91 | 36.49 | 92,323 | +0.57(+1.59%) |
Jul 29, 2015 | 35.19 | 36.87 | 34.50 | 35.92 | 77,310 | +1.45(+4.21%) |
Jul 28, 2015 | 34.51 | 34.79 | 34.30 | 34.47 | 49,884 | +0.00(+0.00%) |
Jul 27, 2015 | 34.74 | 34.84 | 34.25 | 34.47 | 189,334 | -0.53(-1.51%) |
Jul 24, 2015 | 35.06 | 35.33 | 34.23 | 35.00 | 36,173 | -0.17(-0.48%) |
Jul 23, 2015 | 35.40 | 35.59 | 35.00 | 35.17 | 22,418 | -0.24(-0.68%) |
Jul 22, 2015 | 34.97 | 35.50 | 34.97 | 35.41 | 24,199 | +0.23(+0.65%) |
Jul 21, 2015 | 35.47 | 36.62 | 34.93 | 35.18 | 109,387 | -0.35(-0.99%) |
Jul 20, 2015 | 35.56 | 35.80 | 35.12 | 35.53 | 54,797 | -0.07(-0.20%) |
Jul 17, 2015 | 35.92 | 35.92 | 35.54 | 35.60 | 34,293 | -0.36(-1.00%) |
Jul 16, 2015 | 36.25 | 36.50 | 35.87 | 35.96 | 40,638 | -0.04(-0.11%) |
Jul 15, 2015 | 36.30 | 36.72 | 35.76 | 36.00 | 37,983 | -0.42(-1.15%) |
Jul 14, 2015 | 36.79 | 36.88 | 36.19 | 36.42 | 33,831 | -0.02(-0.05%) |
Jul 13, 2015 | 36.66 | 36.66 | 36.03 | 36.44 | 26,725 | +0.12(+0.33%) |
Jul 10, 2015 | 36.03 | 36.60 | 35.94 | 36.32 | 24,607 | +0.50(+1.40%) |
Jul 09, 2015 | 36.48 | 36.50 | 35.58 | 35.82 | 36,666 | -0.33(-0.91%) |
Jul 08, 2015 | 36.66 | 36.91 | 35.81 | 36.15 | 44,032 | -0.85(-2.30%) |
Jul 07, 2015 | 36.60 | 37.25 | 36.20 | 37.00 | 32,803 | +0.30(+0.82%) |
Jul 06, 2015 | 36.72 | 36.85 | 36.58 | 36.70 | 30,396 | -0.13(-0.35%) |
Jul 02, 2015 | 37.26 | 36.83 | 36.83 | 36.83 | 30,800 | -0.29(-0.78%) |