Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.79 | 29.40 | 28.68 | 29.33 | 499,936 | +0.78(+2.74%) |
Sep 29, 2015 | 28.33 | 28.67 | 28.20 | 28.55 | 333,265 | +0.19(+0.67%) |
Sep 28, 2015 | 28.10 | 28.43 | 28.08 | 28.36 | 288,328 | +0.11(+0.38%) |
Sep 25, 2015 | 28.28 | 28.34 | 28.08 | 28.25 | 237,744 | +0.21(+0.74%) |
Sep 24, 2015 | 28.13 | 28.14 | 27.73 | 28.05 | 230,772 | -0.22(-0.76%) |
Sep 23, 2015 | 28.61 | 28.72 | 28.04 | 28.26 | 165,494 | -0.29(-1.01%) |
Sep 22, 2015 | 28.37 | 28.60 | 28.06 | 28.55 | 243,477 | -0.22(-0.75%) |
Sep 21, 2015 | 28.91 | 29.06 | 28.65 | 28.77 | 208,689 | -0.02(-0.06%) |
Sep 18, 2015 | 28.94 | 29.13 | 28.68 | 28.78 | 329,102 | -0.47(-1.60%) |
Sep 17, 2015 | 29.24 | 29.58 | 29.10 | 29.25 | 211,076 | -0.02(-0.06%) |
Sep 16, 2015 | 28.59 | 29.31 | 28.48 | 29.27 | 380,484 | +0.72(+2.52%) |
Sep 15, 2015 | 28.28 | 28.65 | 28.25 | 28.55 | 322,293 | +0.29(+1.02%) |
Sep 14, 2015 | 28.39 | 28.50 | 28.14 | 28.26 | 217,779 | -0.11(-0.38%) |
Sep 11, 2015 | 28.35 | 28.60 | 27.98 | 28.37 | 250,242 | -0.13(-0.44%) |
Sep 10, 2015 | 27.79 | 28.73 | 26.99 | 28.50 | 353,565 | +0.26(+0.92%) |
Sep 09, 2015 | 28.79 | 28.86 | 28.17 | 28.23 | 350,439 | -0.35(-1.23%) |
Sep 08, 2015 | 28.51 | 28.66 | 28.14 | 28.59 | 266,566 | +0.45(+1.60%) |
Sep 04, 2015 | 28.41 | 28.14 | 28.14 | 28.14 | 277,624 | -0.57(-1.98%) |
Sep 03, 2015 | 28.77 | 28.91 | 28.56 | 28.70 | 370,665 | -0.05(-0.19%) |
Sep 02, 2015 | 28.86 | 28.86 | 28.47 | 28.76 | 292,538 | +0.10(+0.35%) |
Sep 01, 2015 | 28.86 | 29.00 | 28.50 | 28.66 | 346,583 | -0.64(-2.18%) |
Aug 31, 2015 | 29.41 | 29.65 | 29.00 | 29.30 | 652,706 | -0.03(-0.09%) |
Aug 28, 2015 | 29.25 | 29.49 | 29.10 | 29.32 | 684,335 | +0.08(+0.28%) |
Aug 27, 2015 | 29.45 | 29.51 | 29.04 | 29.24 | 753,666 | +0.13(+0.46%) |
Aug 26, 2015 | 29.14 | 29.20 | 28.77 | 29.11 | 929,146 | +0.54(+1.89%) |
Aug 25, 2015 | 28.47 | 29.04 | 28.25 | 28.57 | 902,702 | +0.76(+2.72%) |
Aug 24, 2015 | 27.25 | 28.87 | 26.88 | 27.81 | 1,083,433 | -0.78(-2.74%) |
Aug 21, 2015 | 28.56 | 29.06 | 28.47 | 28.59 | 1,250,426 | -1.25(-4.19%) |
Aug 20, 2015 | 30.15 | 30.36 | 29.82 | 29.85 | 393,157 | -0.58(-1.92%) |
Aug 19, 2015 | 30.48 | 30.68 | 30.27 | 30.43 | 309,524 | -0.19(-0.62%) |
Aug 18, 2015 | 30.69 | 30.91 | 30.14 | 30.62 | 478,549 | -0.23(-0.76%) |
Aug 17, 2015 | 30.50 | 30.93 | 30.32 | 30.85 | 450,919 | +0.19(+0.62%) |
Aug 14, 2015 | 30.60 | 30.85 | 30.55 | 30.66 | 420,217 | +0.19(+0.62%) |
Aug 13, 2015 | 30.23 | 30.77 | 30.14 | 30.48 | 407,516 | +0.17(+0.56%) |
Aug 12, 2015 | 30.37 | 30.52 | 30.14 | 30.30 | 680,733 | -0.29(-0.94%) |
Aug 11, 2015 | 30.98 | 31.04 | 30.48 | 30.59 | 415,949 | -0.62(-1.99%) |
Aug 10, 2015 | 30.91 | 31.32 | 30.80 | 31.21 | 528,410 | +0.51(+1.67%) |
Aug 07, 2015 | 30.83 | 31.10 | 30.39 | 30.70 | 555,872 | -0.16(-0.52%) |
Aug 06, 2015 | 30.94 | 31.12 | 30.82 | 30.86 | 317,478 | -0.11(-0.35%) |
Aug 05, 2015 | 30.93 | 31.43 | 30.93 | 30.97 | 219,872 | +0.10(+0.32%) |
Aug 04, 2015 | 31.11 | 31.38 | 30.83 | 30.87 | 457,134 | -0.35(-1.12%) |
Aug 03, 2015 | 31.58 | 31.67 | 30.93 | 31.22 | 541,100 | -0.40(-1.28%) |
Jul 31, 2015 | 31.55 | 31.86 | 31.38 | 31.63 | 364,967 | +0.16(+0.51%) |
Jul 30, 2015 | 31.56 | 31.79 | 31.45 | 31.47 | 508,628 | -0.10(-0.31%) |
Jul 29, 2015 | 31.75 | 31.75 | 31.38 | 31.56 | 272,730 | -0.12(-0.37%) |
Jul 28, 2015 | 31.56 | 31.81 | 31.22 | 31.68 | 489,028 | +0.24(+0.77%) |
Jul 27, 2015 | 31.36 | 31.48 | 31.13 | 31.44 | 638,292 | -0.03(-0.09%) |
Jul 24, 2015 | 31.81 | 31.94 | 31.28 | 31.47 | 600,550 | -0.26(-0.82%) |
Jul 23, 2015 | 33.92 | 33.95 | 31.29 | 31.73 | 1,562,317 | -1.91(-5.68%) |
Jul 22, 2015 | 33.39 | 33.77 | 33.39 | 33.64 | 681,554 | -0.01(-0.03%) |
Jul 21, 2015 | 33.75 | 33.91 | 33.43 | 33.65 | 421,185 | -0.20(-0.58%) |
Jul 20, 2015 | 34.10 | 34.20 | 33.79 | 33.84 | 308,619 | -0.18(-0.53%) |
Jul 17, 2015 | 33.88 | 34.04 | 33.70 | 34.02 | 256,374 | +0.22(+0.64%) |
Jul 16, 2015 | 33.72 | 34.00 | 33.54 | 33.81 | 380,358 | +0.31(+0.94%) |
Jul 15, 2015 | 33.54 | 33.70 | 33.39 | 33.49 | 296,721 | -0.04(-0.13%) |
Jul 14, 2015 | 33.65 | 33.74 | 33.46 | 33.54 | 326,043 | -0.05(-0.16%) |
Jul 13, 2015 | 33.74 | 33.87 | 33.42 | 33.59 | 350,268 | +0.03(+0.08%) |
Jul 10, 2015 | 33.91 | 34.10 | 33.48 | 33.56 | 520,270 | -0.03(-0.08%) |
Jul 09, 2015 | 34.00 | 34.11 | 33.56 | 33.59 | 342,525 | -0.13(-0.37%) |
Jul 08, 2015 | 34.05 | 34.34 | 33.51 | 33.72 | 454,036 | -0.56(-1.62%) |
Jul 07, 2015 | 34.87 | 34.87 | 33.84 | 34.27 | 490,938 | -0.48(-1.39%) |
Jul 06, 2015 | 34.84 | 34.98 | 34.31 | 34.76 | 706,372 | -0.36(-1.02%) |
Jul 02, 2015 | 35.42 | 35.12 | 35.12 | 35.12 | 511,135 | -0.44(-1.24%) |