Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.27 | 27.28 | 25.22 | 27.06 | 878,278 | +2.14(+8.59%) |
Sep 29, 2015 | 26.59 | 26.88 | 24.85 | 24.92 | 1,154,608 | -1.65(-6.21%) |
Sep 28, 2015 | 27.85 | 27.92 | 26.17 | 26.57 | 971,695 | -1.46(-5.21%) |
Sep 25, 2015 | 28.33 | 28.60 | 27.83 | 28.03 | 792,677 | -0.12(-0.43%) |
Sep 24, 2015 | 28.25 | 28.39 | 27.37 | 28.15 | 719,223 | -0.29(-1.02%) |
Sep 23, 2015 | 29.46 | 29.67 | 28.37 | 28.44 | 609,947 | -1.08(-3.66%) |
Sep 22, 2015 | 29.64 | 30.16 | 29.41 | 29.52 | 691,713 | -0.65(-2.15%) |
Sep 21, 2015 | 29.95 | 30.28 | 29.74 | 30.17 | 828,487 | +0.25(+0.84%) |
Sep 18, 2015 | 29.79 | 30.11 | 29.55 | 29.92 | 885,568 | -0.19(-0.63%) |
Sep 17, 2015 | 29.91 | 30.49 | 29.73 | 30.11 | 552,465 | +0.26(+0.87%) |
Sep 16, 2015 | 29.62 | 30.09 | 29.51 | 29.85 | 416,678 | +0.21(+0.71%) |
Sep 15, 2015 | 29.84 | 30.10 | 29.58 | 29.64 | 486,255 | -0.09(-0.30%) |
Sep 14, 2015 | 29.90 | 30.07 | 29.63 | 29.73 | 652,940 | -0.24(-0.80%) |
Sep 11, 2015 | 30.63 | 30.96 | 29.86 | 29.97 | 529,300 | -0.87(-2.82%) |
Sep 10, 2015 | 31.09 | 31.19 | 30.63 | 30.84 | 362,337 | -0.05(-0.16%) |
Sep 09, 2015 | 31.56 | 31.95 | 30.84 | 30.89 | 886,656 | -0.48(-1.53%) |
Sep 08, 2015 | 31.60 | 32.14 | 31.21 | 31.37 | 450,855 | +0.04(+0.13%) |
Sep 04, 2015 | 31.23 | 31.33 | 31.33 | 31.33 | 338,500 | -0.22(-0.70%) |
Sep 03, 2015 | 31.76 | 32.12 | 31.39 | 31.55 | 488,698 | -0.03(-0.09%) |
Sep 02, 2015 | 31.52 | 31.84 | 30.69 | 31.58 | 798,439 | +0.41(+1.32%) |
Sep 01, 2015 | 31.36 | 31.88 | 30.87 | 31.17 | 1,038,633 | -0.78(-2.44%) |
Aug 31, 2015 | 32.08 | 32.47 | 31.29 | 31.95 | 555,248 | -0.26(-0.81%) |
Aug 28, 2015 | 31.56 | 32.45 | 31.50 | 32.21 | 715,803 | +0.51(+1.61%) |
Aug 27, 2015 | 30.79 | 31.80 | 30.55 | 31.70 | 1,595,733 | +1.29(+4.24%) |
Aug 26, 2015 | 30.19 | 31.00 | 29.66 | 30.41 | 1,086,516 | +0.64(+2.15%) |
Aug 25, 2015 | 30.21 | 30.87 | 29.61 | 29.77 | 567,312 | +0.15(+0.51%) |
Aug 24, 2015 | 30.16 | 31.26 | 28.75 | 29.62 | 1,074,033 | -1.15(-3.74%) |
Aug 21, 2015 | 31.06 | 31.48 | 30.65 | 30.77 | 717,298 | -0.66(-2.10%) |
Aug 20, 2015 | 31.92 | 32.26 | 31.34 | 31.43 | 734,300 | -0.70(-2.18%) |
Aug 19, 2015 | 32.54 | 32.78 | 31.71 | 32.13 | 267,463 | -0.50(-1.53%) |
Aug 18, 2015 | 32.74 | 32.97 | 32.22 | 32.63 | 416,928 | -0.22(-0.67%) |
Aug 17, 2015 | 32.36 | 33.01 | 32.09 | 32.85 | 400,257 | +0.46(+1.42%) |
Aug 14, 2015 | 32.12 | 32.53 | 32.12 | 32.39 | 352,921 | +0.27(+0.84%) |
Aug 13, 2015 | 32.54 | 32.92 | 32.00 | 32.12 | 289,687 | -0.52(-1.59%) |
Aug 12, 2015 | 31.76 | 32.66 | 31.65 | 32.64 | 682,937 | +0.78(+2.45%) |
Aug 11, 2015 | 31.60 | 31.86 | 30.80 | 31.86 | 347,356 | +0.04(+0.13%) |
Aug 10, 2015 | 30.87 | 31.91 | 30.87 | 31.82 | 503,929 | +1.05(+3.41%) |
Aug 07, 2015 | 30.79 | 31.25 | 30.55 | 30.77 | 516,885 | +0.03(+0.10%) |
Aug 06, 2015 | 31.03 | 31.18 | 29.71 | 30.74 | 1,420,786 | -0.34(-1.09%) |
Aug 05, 2015 | 33.01 | 33.36 | 31.08 | 31.08 | 492,023 | -1.73(-5.27%) |
Aug 04, 2015 | 33.32 | 33.54 | 32.78 | 32.81 | 233,720 | -0.46(-1.38%) |
Aug 03, 2015 | 33.92 | 34.02 | 33.19 | 33.27 | 205,417 | -0.82(-2.41%) |
Jul 31, 2015 | 34.29 | 34.40 | 34.03 | 34.09 | 382,236 | -0.29(-0.84%) |
Jul 30, 2015 | 34.67 | 34.67 | 34.09 | 34.38 | 324,210 | -0.35(-1.01%) |
Jul 29, 2015 | 34.00 | 34.73 | 33.77 | 34.73 | 745,033 | +0.74(+2.18%) |
Jul 28, 2015 | 33.25 | 34.12 | 33.05 | 33.99 | 742,212 | +0.78(+2.35%) |
Jul 27, 2015 | 32.77 | 33.34 | 32.40 | 33.21 | 283,283 | +0.34(+1.03%) |
Jul 24, 2015 | 32.66 | 33.09 | 32.51 | 32.87 | 594,950 | +0.22(+0.67%) |
Jul 23, 2015 | 32.52 | 33.00 | 32.35 | 32.65 | 622,572 | +0.15(+0.46%) |
Jul 22, 2015 | 33.14 | 33.53 | 32.28 | 32.50 | 906,281 | -0.93(-2.78%) |
Jul 21, 2015 | 33.51 | 34.00 | 33.19 | 33.43 | 815,130 | -0.14(-0.42%) |
Jul 20, 2015 | 34.35 | 34.35 | 33.50 | 33.57 | 433,673 | -0.79(-2.30%) |
Jul 17, 2015 | 34.77 | 34.77 | 34.08 | 34.36 | 221,828 | -0.43(-1.24%) |
Jul 16, 2015 | 35.02 | 35.24 | 34.68 | 34.79 | 895,528 | +0.06(+0.17%) |
Jul 15, 2015 | 35.75 | 36.12 | 34.73 | 34.73 | 1,056,483 | -1.19(-3.31%) |
Jul 14, 2015 | 35.64 | 36.17 | 35.61 | 35.92 | 224,404 | +0.23(+0.64%) |
Jul 13, 2015 | 35.43 | 35.70 | 35.25 | 35.69 | 433,891 | +0.67(+1.91%) |
Jul 10, 2015 | 34.65 | 35.13 | 34.52 | 35.02 | 393,867 | -0.02(-0.06%) |
Jul 09, 2015 | 35.10 | 35.37 | 34.98 | 35.04 | 391,331 | +0.11(+0.31%) |
Jul 08, 2015 | 35.20 | 35.74 | 34.73 | 34.93 | 244,832 | -0.82(-2.29%) |
Jul 07, 2015 | 34.67 | 35.77 | 34.41 | 35.75 | 413,197 | +1.00(+2.88%) |
Jul 06, 2015 | 34.98 | 35.03 | 34.62 | 34.75 | 215,498 | -0.42(-1.19%) |
Jul 02, 2015 | 34.70 | 35.17 | 35.17 | 35.17 | 434,700 | +0.58(+1.68%) |