Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.93 | 29.24 | 27.63 | 28.46 | 391,160 | -0.10(-0.35%) |
Sep 29, 2015 | 28.19 | 29.29 | 28.07 | 28.56 | 263,328 | +0.08(+0.28%) |
Sep 28, 2015 | 29.49 | 29.49 | 28.16 | 28.48 | 432,717 | -1.28(-4.30%) |
Sep 25, 2015 | 31.35 | 31.57 | 29.54 | 29.76 | 368,995 | -1.30(-4.19%) |
Sep 24, 2015 | 31.97 | 32.28 | 30.07 | 31.06 | 473,979 | -0.55(-1.74%) |
Sep 23, 2015 | 31.77 | 32.19 | 31.40 | 31.61 | 214,134 | -0.10(-0.32%) |
Sep 22, 2015 | 31.91 | 32.10 | 31.08 | 31.71 | 346,680 | -0.68(-2.10%) |
Sep 21, 2015 | 33.23 | 33.48 | 32.13 | 32.39 | 310,904 | -0.51(-1.55%) |
Sep 18, 2015 | 32.45 | 32.93 | 31.67 | 32.90 | 475,095 | -0.24(-0.72%) |
Sep 17, 2015 | 32.76 | 33.64 | 32.28 | 33.14 | 377,890 | +0.23(+0.70%) |
Sep 16, 2015 | 31.81 | 32.94 | 31.69 | 32.91 | 336,037 | +1.00(+3.13%) |
Sep 15, 2015 | 31.55 | 32.11 | 31.20 | 31.91 | 214,743 | +0.40(+1.27%) |
Sep 14, 2015 | 31.23 | 31.85 | 31.12 | 31.51 | 328,101 | +0.26(+0.83%) |
Sep 11, 2015 | 30.80 | 31.32 | 30.11 | 31.25 | 305,424 | +0.22(+0.71%) |
Sep 10, 2015 | 30.44 | 31.19 | 29.88 | 31.03 | 287,497 | +0.53(+1.74%) |
Sep 09, 2015 | 30.85 | 31.29 | 30.33 | 30.50 | 594,862 | +0.05(+0.16%) |
Sep 08, 2015 | 30.10 | 30.60 | 29.25 | 30.45 | 535,985 | +0.86(+2.91%) |
Sep 04, 2015 | 28.37 | 29.59 | 29.59 | 29.59 | 481,800 | +0.78(+2.71%) |
Sep 03, 2015 | 29.05 | 29.07 | 28.54 | 28.81 | 413,969 | -0.01(-0.03%) |
Sep 02, 2015 | 28.48 | 28.82 | 27.83 | 28.82 | 248,109 | +0.94(+3.37%) |
Sep 01, 2015 | 28.46 | 28.85 | 27.73 | 27.88 | 357,368 | -1.18(-4.06%) |
Aug 31, 2015 | 29.72 | 30.22 | 29.01 | 29.06 | 352,819 | -0.94(-3.13%) |
Aug 28, 2015 | 29.49 | 30.00 | 28.77 | 30.00 | 339,990 | +0.59(+2.01%) |
Aug 27, 2015 | 29.63 | 29.90 | 28.84 | 29.41 | 360,387 | -0.01(-0.03%) |
Aug 26, 2015 | 29.10 | 29.75 | 27.96 | 29.42 | 567,590 | +1.10(+3.88%) |
Aug 25, 2015 | 29.78 | 29.78 | 28.17 | 28.32 | 462,277 | +0.13(+0.46%) |
Aug 24, 2015 | 27.39 | 29.85 | 25.94 | 28.19 | 644,731 | -1.43(-4.83%) |
Aug 21, 2015 | 30.77 | 31.55 | 28.85 | 29.62 | 1,239,235 | -1.94(-6.15%) |
Aug 20, 2015 | 32.46 | 32.69 | 30.30 | 31.56 | 1,148,202 | -1.23(-3.75%) |
Aug 19, 2015 | 32.74 | 33.12 | 32.14 | 32.79 | 409,365 | -0.23(-0.70%) |
Aug 18, 2015 | 33.17 | 33.30 | 32.51 | 33.02 | 553,763 | -0.15(-0.45%) |
Aug 17, 2015 | 31.85 | 33.35 | 31.28 | 33.17 | 580,508 | +1.30(+4.08%) |
Aug 14, 2015 | 32.34 | 32.66 | 31.12 | 31.87 | 549,690 | -0.66(-2.03%) |
Aug 13, 2015 | 32.32 | 32.96 | 32.09 | 32.53 | 496,253 | +0.38(+1.18%) |
Aug 12, 2015 | 32.79 | 33.37 | 31.07 | 32.15 | 839,809 | -0.97(-2.93%) |
Aug 11, 2015 | 33.37 | 33.77 | 32.53 | 33.12 | 520,709 | -0.77(-2.27%) |
Aug 10, 2015 | 33.76 | 34.72 | 33.71 | 33.89 | 505,609 | +0.40(+1.19%) |
Aug 07, 2015 | 33.45 | 34.33 | 32.60 | 33.49 | 570,731 | +0.24(+0.72%) |
Aug 06, 2015 | 38.05 | 38.15 | 33.00 | 33.25 | 1,519,201 | -5.34(-13.84%) |
Aug 05, 2015 | 38.84 | 40.11 | 38.08 | 38.59 | 734,024 | -0.20(-0.52%) |
Aug 04, 2015 | 36.81 | 42.97 | 36.81 | 38.79 | 2,918,300 | +2.42(+6.65%) |
Aug 03, 2015 | 36.81 | 37.22 | 35.93 | 36.37 | 714,245 | -0.59(-1.60%) |
Jul 31, 2015 | 37.29 | 37.84 | 36.87 | 36.96 | 364,454 | -0.32(-0.86%) |
Jul 30, 2015 | 37.46 | 37.53 | 36.46 | 37.28 | 351,526 | -0.25(-0.67%) |
Jul 29, 2015 | 37.20 | 37.64 | 36.25 | 37.53 | 540,633 | +0.40(+1.08%) |
Jul 28, 2015 | 37.48 | 37.48 | 36.50 | 37.13 | 382,172 | +0.00(+0.00%) |
Jul 27, 2015 | 38.59 | 38.59 | 36.82 | 37.13 | 475,042 | -1.83(-4.70%) |
Jul 24, 2015 | 39.28 | 39.74 | 38.28 | 38.96 | 623,924 | -0.07(-0.18%) |
Jul 23, 2015 | 37.20 | 39.68 | 36.91 | 39.03 | 927,136 | +2.14(+5.80%) |
Jul 22, 2015 | 37.55 | 37.73 | 36.41 | 36.89 | 482,538 | -0.71(-1.89%) |
Jul 21, 2015 | 36.92 | 37.68 | 36.25 | 37.60 | 446,952 | +0.87(+2.37%) |
Jul 20, 2015 | 36.93 | 37.65 | 36.65 | 36.73 | 472,721 | -0.28(-0.76%) |
Jul 17, 2015 | 37.34 | 37.45 | 36.20 | 37.01 | 365,813 | -0.16(-0.43%) |
Jul 16, 2015 | 37.32 | 37.85 | 36.75 | 37.17 | 284,441 | +0.44(+1.20%) |
Jul 15, 2015 | 37.79 | 37.98 | 36.65 | 36.73 | 293,858 | -0.88(-2.34%) |
Jul 14, 2015 | 36.14 | 38.26 | 36.14 | 37.61 | 664,254 | +1.53(+4.24%) |
Jul 13, 2015 | 37.33 | 37.66 | 35.80 | 36.08 | 730,727 | -1.14(-3.06%) |
Jul 10, 2015 | 38.00 | 38.74 | 37.02 | 37.22 | 517,592 | -0.33(-0.88%) |
Jul 09, 2015 | 36.90 | 37.94 | 36.29 | 37.55 | 799,106 | +1.05(+2.88%) |
Jul 08, 2015 | 37.00 | 37.33 | 35.81 | 36.50 | 795,018 | -0.98(-2.61%) |
Jul 07, 2015 | 38.25 | 38.54 | 37.04 | 37.48 | 590,349 | -0.83(-2.17%) |
Jul 06, 2015 | 37.43 | 38.92 | 37.32 | 38.31 | 525,011 | -0.26(-0.67%) |
Jul 02, 2015 | 40.01 | 38.57 | 38.57 | 38.57 | 989,100 | -1.47(-3.67%) |