Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.36 | 23.76 | 22.21 | 22.92 | 578,172 | +0.34(+1.51%) |
Sep 29, 2015 | 22.00 | 22.69 | 21.58 | 22.58 | 760,473 | +1.01(+4.68%) |
Sep 28, 2015 | 24.14 | 24.61 | 21.35 | 21.57 | 645,422 | -2.97(-12.10%) |
Sep 25, 2015 | 24.36 | 25.65 | 24.36 | 24.54 | 419,961 | +0.65(+2.72%) |
Sep 24, 2015 | 24.25 | 24.37 | 23.18 | 23.89 | 550,256 | -0.41(-1.69%) |
Sep 23, 2015 | 25.09 | 25.90 | 24.25 | 24.30 | 327,481 | -0.89(-3.53%) |
Sep 22, 2015 | 24.71 | 26.03 | 24.71 | 25.19 | 597,541 | -0.71(-2.74%) |
Sep 21, 2015 | 27.59 | 27.65 | 24.81 | 25.90 | 1,026,965 | -1.70(-6.16%) |
Sep 18, 2015 | 26.60 | 27.77 | 26.05 | 27.60 | 647,074 | +0.51(+1.88%) |
Sep 17, 2015 | 28.02 | 28.24 | 26.65 | 27.09 | 650,240 | -0.78(-2.80%) |
Sep 16, 2015 | 28.38 | 29.26 | 27.83 | 27.87 | 402,622 | -0.55(-1.94%) |
Sep 15, 2015 | 27.79 | 28.57 | 27.36 | 28.42 | 397,586 | +0.86(+3.12%) |
Sep 14, 2015 | 29.03 | 29.03 | 27.15 | 27.56 | 491,601 | -1.23(-4.27%) |
Sep 11, 2015 | 28.23 | 29.00 | 27.77 | 28.79 | 966,469 | +0.84(+3.01%) |
Sep 10, 2015 | 26.80 | 29.02 | 26.70 | 27.95 | 947,590 | +1.11(+4.14%) |
Sep 09, 2015 | 26.91 | 27.74 | 26.06 | 26.84 | 460,539 | -0.21(-0.78%) |
Sep 08, 2015 | 27.68 | 27.68 | 26.29 | 27.05 | 268,045 | +0.51(+1.92%) |
Sep 04, 2015 | 26.66 | 26.54 | 26.54 | 26.54 | 547,500 | -0.58(-2.14%) |
Sep 03, 2015 | 26.01 | 27.74 | 25.73 | 27.12 | 723,942 | +1.71(+6.73%) |
Sep 02, 2015 | 25.31 | 25.56 | 24.63 | 25.41 | 253,294 | +0.55(+2.21%) |
Sep 01, 2015 | 24.50 | 25.60 | 24.25 | 24.86 | 387,337 | -0.26(-1.04%) |
Aug 31, 2015 | 25.29 | 25.93 | 24.75 | 25.12 | 345,311 | -0.29(-1.14%) |
Aug 28, 2015 | 25.25 | 26.48 | 25.11 | 25.41 | 368,022 | -0.11(-0.43%) |
Aug 27, 2015 | 24.59 | 25.84 | 24.25 | 25.52 | 504,498 | +1.63(+6.82%) |
Aug 26, 2015 | 24.81 | 24.92 | 23.00 | 23.89 | 453,430 | -0.11(-0.46%) |
Aug 25, 2015 | 25.25 | 25.40 | 24.00 | 24.00 | 603,612 | +0.80(+3.45%) |
Aug 24, 2015 | 16.40 | 24.87 | 15.60 | 23.20 | 1,680,633 | +0.76(+3.39%) |
Aug 21, 2015 | 24.00 | 25.09 | 21.98 | 22.44 | 1,201,461 | -2.16(-8.78%) |
Aug 20, 2015 | 24.60 | 25.55 | 24.01 | 24.60 | 549,006 | -0.49(-1.95%) |
Aug 19, 2015 | 26.61 | 27.00 | 23.43 | 25.09 | 1,567,520 | -1.79(-6.66%) |
Aug 18, 2015 | 27.89 | 28.39 | 26.72 | 26.88 | 429,734 | -1.00(-3.59%) |
Aug 17, 2015 | 27.54 | 27.98 | 26.75 | 27.88 | 573,833 | +0.60(+2.20%) |
Aug 14, 2015 | 27.05 | 28.93 | 26.64 | 27.28 | 871,437 | +0.02(+0.07%) |
Aug 13, 2015 | 32.52 | 33.70 | 26.13 | 27.26 | 3,060,668 | -3.04(-10.03%) |
Aug 12, 2015 | 28.00 | 30.88 | 26.13 | 30.30 | 1,680,065 | +2.30(+8.21%) |
Aug 11, 2015 | 26.77 | 28.48 | 26.74 | 28.00 | 660,690 | +0.17(+0.61%) |
Aug 10, 2015 | 28.56 | 29.00 | 26.57 | 27.83 | 797,320 | -0.76(-2.66%) |
Aug 07, 2015 | 27.50 | 28.89 | 27.40 | 28.59 | 526,259 | +1.19(+4.34%) |
Aug 06, 2015 | 30.75 | 31.21 | 27.09 | 27.40 | 993,417 | -3.35(-10.89%) |
Aug 05, 2015 | 30.22 | 31.55 | 30.15 | 30.75 | 513,087 | +1.03(+3.47%) |
Aug 04, 2015 | 31.12 | 32.08 | 29.21 | 29.72 | 479,804 | -1.58(-5.05%) |
Aug 03, 2015 | 30.72 | 32.07 | 30.21 | 31.30 | 342,916 | +0.43(+1.39%) |
Jul 31, 2015 | 31.42 | 32.19 | 30.75 | 30.87 | 268,461 | -0.46(-1.47%) |
Jul 30, 2015 | 30.81 | 31.46 | 30.31 | 31.33 | 288,237 | +0.53(+1.72%) |
Jul 29, 2015 | 30.09 | 30.99 | 29.20 | 30.80 | 353,128 | +0.66(+2.19%) |
Jul 28, 2015 | 28.12 | 30.76 | 27.30 | 30.14 | 595,101 | +2.15(+7.68%) |
Jul 27, 2015 | 29.26 | 29.98 | 27.85 | 27.99 | 542,377 | -1.45(-4.93%) |
Jul 24, 2015 | 29.25 | 29.63 | 28.27 | 29.44 | 607,052 | +0.33(+1.13%) |
Jul 23, 2015 | 29.15 | 30.88 | 29.06 | 29.11 | 753,194 | -0.16(-0.55%) |
Jul 22, 2015 | 29.95 | 30.27 | 29.12 | 29.27 | 744,943 | -0.91(-3.02%) |
Jul 21, 2015 | 31.88 | 32.15 | 29.50 | 30.18 | 1,241,772 | -1.87(-5.83%) |
Jul 20, 2015 | 32.66 | 34.20 | 31.76 | 32.05 | 875,506 | +0.70(+2.23%) |
Jul 17, 2015 | 32.29 | 32.39 | 30.90 | 31.35 | 736,658 | -0.55(-1.72%) |
Jul 16, 2015 | 32.24 | 32.76 | 31.17 | 31.90 | 557,300 | -0.18(-0.56%) |
Jul 15, 2015 | 32.40 | 33.44 | 31.40 | 32.08 | 435,447 | -0.42(-1.29%) |
Jul 14, 2015 | 33.58 | 34.11 | 32.20 | 32.50 | 737,722 | -0.94(-2.81%) |
Jul 13, 2015 | 31.59 | 34.49 | 30.75 | 33.44 | 935,733 | +1.55(+4.86%) |
Jul 10, 2015 | 29.19 | 32.44 | 28.75 | 31.89 | 1,166,983 | +3.98(+14.26%) |
Jul 09, 2015 | 29.00 | 30.08 | 27.62 | 27.91 | 1,230,091 | +0.43(+1.56%) |
Jul 08, 2015 | 30.20 | 30.80 | 27.27 | 27.48 | 1,084,076 | -3.24(-10.55%) |
Jul 07, 2015 | 33.00 | 33.20 | 28.26 | 30.72 | 1,945,829 | -2.07(-6.31%) |
Jul 06, 2015 | 35.52 | 35.52 | 32.52 | 32.79 | 1,152,715 | -3.30(-9.14%) |
Jul 02, 2015 | 36.99 | 36.09 | 36.09 | 36.09 | 347,700 | -0.59(-1.61%) |
Jul 01, 2015 | 36.90 | 38.11 | 36.12 | 36.68 | 462,584 | +0.33(+0.91%) |
Jun 30, 2015 | 36.08 | 36.79 | 35.77 | 36.35 | 414,695 | +0.68(+1.91%) |
Jun 29, 2015 | 37.29 | 37.50 | 35.28 | 35.67 | 1,200,096 | -2.51(-6.57%) |
Jun 26, 2015 | 39.00 | 39.36 | 37.55 | 38.18 | 487,422 | -0.84(-2.15%) |
Jun 25, 2015 | 39.94 | 40.28 | 39.00 | 39.02 | 401,573 | -0.54(-1.37%) |
Jun 24, 2015 | 39.12 | 40.63 | 39.12 | 39.56 | 521,190 | +0.13(+0.33%) |
Jun 23, 2015 | 39.38 | 40.01 | 38.29 | 39.43 | 529,794 | -0.08(-0.20%) |
Jun 22, 2015 | 42.86 | 43.00 | 39.13 | 39.51 | 1,270,989 | -2.69(-6.37%) |
Jun 19, 2015 | 39.30 | 42.70 | 39.06 | 42.20 | 1,357,157 | +3.00(+7.65%) |
Jun 18, 2015 | 39.51 | 40.38 | 38.71 | 39.20 | 415,771 | -0.31(-0.78%) |
Jun 17, 2015 | 38.96 | 39.79 | 37.74 | 39.51 | 482,321 | +0.60(+1.54%) |
Jun 16, 2015 | 37.40 | 39.38 | 36.62 | 38.91 | 593,944 | +1.38(+3.68%) |
Jun 15, 2015 | 37.10 | 37.70 | 35.30 | 37.53 | 449,888 | +0.43(+1.16%) |
Jun 12, 2015 | 38.22 | 38.63 | 36.90 | 37.10 | 475,813 | -1.50(-3.89%) |
Jun 11, 2015 | 38.37 | 39.40 | 38.16 | 38.60 | 282,864 | +0.25(+0.65%) |
Jun 10, 2015 | 39.01 | 40.50 | 38.05 | 38.35 | 451,995 | -0.45(-1.16%) |
Jun 09, 2015 | 38.66 | 39.32 | 36.88 | 38.80 | 385,340 | +0.13(+0.34%) |
Jun 08, 2015 | 39.73 | 40.16 | 37.71 | 38.67 | 598,218 | -0.71(-1.80%) |
Jun 05, 2015 | 40.92 | 41.25 | 39.11 | 39.38 | 409,748 | -1.43(-3.50%) |
Jun 04, 2015 | 39.25 | 41.20 | 39.00 | 40.81 | 684,077 | +2.30(+5.97%) |
Jun 03, 2015 | 37.57 | 38.94 | 37.45 | 38.51 | 530,652 | +1.06(+2.83%) |
Jun 02, 2015 | 40.00 | 41.42 | 37.18 | 37.45 | 1,034,872 | -2.55(-6.37%) |
Jun 01, 2015 | 39.29 | 40.15 | 38.02 | 40.00 | 606,514 | +2.56(+6.84%) |
May 29, 2015 | 38.34 | 39.54 | 36.57 | 37.44 | 649,893 | -0.48(-1.27%) |
May 28, 2015 | 37.29 | 39.37 | 36.80 | 37.92 | 699,720 | +1.23(+3.35%) |
May 27, 2015 | 36.04 | 37.50 | 35.16 | 36.69 | 352,364 | +0.71(+1.97%) |
May 26, 2015 | 33.84 | 36.16 | 33.35 | 35.98 | 422,003 | +1.76(+5.14%) |
May 22, 2015 | 35.09 | 34.22 | 34.22 | 34.22 | 317,600 | -1.20(-3.39%) |
May 21, 2015 | 36.01 | 36.40 | 34.08 | 35.42 | 365,594 | -0.43(-1.20%) |
May 20, 2015 | 35.78 | 36.82 | 35.50 | 35.85 | 321,730 | +0.16(+0.45%) |
May 19, 2015 | 37.24 | 37.87 | 35.50 | 35.69 | 360,876 | -1.54(-4.14%) |
May 18, 2015 | 38.09 | 38.13 | 36.28 | 37.23 | 422,449 | -0.12(-0.32%) |
May 15, 2015 | 34.72 | 37.85 | 34.06 | 37.35 | 863,493 | +3.14(+9.18%) |
May 14, 2015 | 32.68 | 34.42 | 32.66 | 34.21 | 496,156 | +1.99(+6.18%) |
May 13, 2015 | 34.91 | 35.13 | 32.08 | 32.22 | 750,263 | -1.92(-5.62%) |
May 12, 2015 | 34.29 | 35.64 | 33.26 | 34.14 | 748,984 | +0.18(+0.53%) |
May 11, 2015 | 31.65 | 35.88 | 31.16 | 33.96 | 1,227,517 | +2.86(+9.20%) |
May 08, 2015 | 31.87 | 32.00 | 29.22 | 31.10 | 1,611,437 | +4.71(+17.85%) |
May 07, 2015 | 26.09 | 26.72 | 25.22 | 26.39 | 627,629 | +0.31(+1.19%) |
May 06, 2015 | 27.53 | 27.80 | 25.84 | 26.08 | 303,821 | -1.45(-5.27%) |
May 05, 2015 | 28.61 | 29.00 | 26.65 | 27.53 | 295,216 | -1.08(-3.77%) |
May 04, 2015 | 27.50 | 30.00 | 27.16 | 28.61 | 648,958 | +1.84(+6.87%) |
May 01, 2015 | 27.00 | 27.67 | 26.18 | 26.77 | 382,821 | +1.77(+7.08%) |
Apr 30, 2015 | 26.23 | 26.23 | 24.93 | 25.00 | 173,546 | -0.74(-2.87%) |
Apr 29, 2015 | 26.75 | 26.95 | 25.51 | 25.74 | 239,604 | -0.86(-3.23%) |
Apr 28, 2015 | 25.60 | 27.31 | 25.29 | 26.60 | 395,558 | +1.16(+4.56%) |
Apr 27, 2015 | 25.14 | 25.73 | 25.14 | 25.44 | 388,018 | +0.55(+2.21%) |
Apr 24, 2015 | 24.94 | 25.24 | 24.80 | 24.89 | 266,411 | +0.10(+0.40%) |
Apr 23, 2015 | 23.98 | 24.81 | 23.98 | 24.79 | 237,844 | +0.98(+4.12%) |
Apr 22, 2015 | 23.92 | 24.24 | 23.61 | 23.81 | 270,825 | +0.13(+0.55%) |
Apr 21, 2015 | 24.97 | 24.98 | 23.55 | 23.68 | 255,624 | -0.93(-3.80%) |
Apr 20, 2015 | 25.53 | 25.78 | 24.33 | 24.61 | 313,028 | -0.14(-0.55%) |
Apr 17, 2015 | 25.34 | 25.57 | 24.07 | 24.75 | 252,733 | -0.70(-2.75%) |
Apr 16, 2015 | 24.25 | 25.67 | 24.02 | 25.45 | 494,773 | +1.22(+5.04%) |
Apr 15, 2015 | 24.26 | 24.70 | 24.00 | 24.23 | 168,017 | -0.28(-1.14%) |
Apr 14, 2015 | 24.48 | 24.67 | 24.29 | 24.51 | 169,265 | +0.18(+0.74%) |
Apr 13, 2015 | 24.25 | 24.48 | 23.93 | 24.33 | 246,290 | +0.20(+0.83%) |
Apr 10, 2015 | 24.46 | 24.70 | 23.89 | 24.13 | 169,116 | -0.15(-0.62%) |
Apr 09, 2015 | 24.25 | 24.74 | 24.00 | 24.28 | 322,656 | +0.56(+2.36%) |
Apr 08, 2015 | 23.50 | 24.10 | 23.11 | 23.72 | 176,268 | +0.51(+2.20%) |
Apr 07, 2015 | 22.38 | 23.66 | 22.21 | 23.21 | 144,837 | +0.73(+3.25%) |
Apr 06, 2015 | 23.64 | 23.85 | 22.24 | 22.48 | 161,846 | -0.59(-2.56%) |
Apr 02, 2015 | 22.25 | 23.07 | 23.07 | 23.07 | 248,800 | +0.83(+3.73%) |
Apr 01, 2015 | 21.93 | 22.39 | 21.71 | 22.24 | 207,362 | +0.31(+1.41%) |
Mar 31, 2015 | 22.30 | 22.50 | 21.61 | 21.93 | 274,250 | -0.14(-0.63%) |
Mar 30, 2015 | 21.50 | 22.49 | 21.00 | 22.07 | 443,342 | +1.00(+4.75%) |
Mar 27, 2015 | 20.70 | 21.59 | 20.29 | 21.07 | 934,991 | +0.37(+1.79%) |