Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.60 | 27.37 | 26.00 | 26.49 | 1,743,193 | +0.32(+1.22%) |
Sep 29, 2015 | 28.96 | 29.09 | 26.03 | 26.17 | 1,534,380 | -2.67(-9.26%) |
Sep 28, 2015 | 28.76 | 29.75 | 28.50 | 28.84 | 1,436,095 | +0.00(+0.00%) |
Sep 25, 2015 | 30.30 | 30.32 | 28.50 | 28.84 | 1,002,536 | -0.89(-2.99%) |
Sep 24, 2015 | 29.00 | 30.29 | 28.75 | 29.73 | 1,142,692 | +0.57(+1.95%) |
Sep 23, 2015 | 30.71 | 31.16 | 28.80 | 29.16 | 1,159,866 | -1.46(-4.77%) |
Sep 22, 2015 | 28.68 | 30.88 | 28.32 | 30.62 | 1,753,521 | +1.79(+6.21%) |
Sep 21, 2015 | 28.98 | 29.55 | 28.71 | 28.83 | 712,892 | -0.01(-0.03%) |
Sep 18, 2015 | 29.49 | 29.58 | 28.55 | 28.84 | 860,424 | -1.05(-3.51%) |
Sep 17, 2015 | 29.64 | 30.75 | 29.32 | 29.89 | 840,805 | +0.17(+0.57%) |
Sep 16, 2015 | 29.89 | 30.62 | 29.64 | 29.72 | 799,231 | -0.04(-0.13%) |
Sep 15, 2015 | 30.38 | 30.82 | 29.22 | 29.76 | 779,838 | -0.42(-1.39%) |
Sep 14, 2015 | 28.96 | 30.33 | 28.47 | 30.18 | 938,970 | +1.23(+4.25%) |
Sep 11, 2015 | 28.89 | 29.20 | 28.22 | 28.95 | 510,660 | +0.04(+0.14%) |
Sep 10, 2015 | 28.85 | 29.86 | 28.65 | 28.91 | 765,480 | +0.13(+0.45%) |
Sep 09, 2015 | 29.82 | 30.15 | 28.74 | 28.78 | 1,088,619 | -0.79(-2.67%) |
Sep 08, 2015 | 28.83 | 29.95 | 28.41 | 29.57 | 748,054 | +1.18(+4.16%) |
Sep 04, 2015 | 28.60 | 28.39 | 28.39 | 28.39 | 513,200 | -0.53(-1.83%) |
Sep 03, 2015 | 29.39 | 29.95 | 28.44 | 28.92 | 686,101 | -0.53(-1.80%) |
Sep 02, 2015 | 29.18 | 29.48 | 27.91 | 29.45 | 753,113 | +0.55(+1.90%) |
Sep 01, 2015 | 30.05 | 30.98 | 28.66 | 28.90 | 1,085,614 | -1.76(-5.74%) |
Aug 31, 2015 | 29.96 | 31.12 | 29.55 | 30.66 | 798,502 | +0.64(+2.13%) |
Aug 28, 2015 | 29.19 | 30.60 | 29.19 | 30.02 | 940,589 | +0.81(+2.77%) |
Aug 27, 2015 | 27.92 | 29.30 | 27.67 | 29.21 | 1,049,188 | +1.55(+5.62%) |
Aug 26, 2015 | 27.41 | 27.77 | 27.07 | 27.66 | 940,512 | +0.82(+3.04%) |
Aug 25, 2015 | 28.93 | 29.07 | 26.75 | 26.84 | 1,400,543 | -1.05(-3.76%) |
Aug 24, 2015 | 26.00 | 29.71 | 26.00 | 27.89 | 1,947,150 | -0.38(-1.34%) |
Aug 21, 2015 | 26.66 | 28.86 | 26.54 | 28.27 | 2,090,217 | +1.15(+4.24%) |
Aug 20, 2015 | 28.05 | 28.23 | 27.01 | 27.12 | 1,031,935 | -1.23(-4.34%) |
Aug 19, 2015 | 29.53 | 29.65 | 28.12 | 28.35 | 967,082 | -1.41(-4.74%) |
Aug 18, 2015 | 30.83 | 30.83 | 29.44 | 29.76 | 1,071,062 | -0.93(-3.03%) |
Aug 17, 2015 | 31.49 | 31.65 | 30.60 | 30.69 | 861,827 | -0.72(-2.29%) |
Aug 14, 2015 | 31.20 | 32.36 | 31.10 | 31.41 | 869,019 | +0.11(+0.35%) |
Aug 13, 2015 | 31.68 | 32.00 | 30.98 | 31.30 | 629,548 | -0.41(-1.29%) |
Aug 12, 2015 | 30.75 | 31.72 | 30.21 | 31.71 | 1,368,980 | +0.37(+1.18%) |
Aug 11, 2015 | 32.03 | 33.13 | 30.86 | 31.34 | 1,406,382 | -1.28(-3.92%) |
Aug 10, 2015 | 29.75 | 32.93 | 29.75 | 32.62 | 2,264,170 | +2.87(+9.65%) |
Aug 07, 2015 | 30.40 | 31.68 | 29.66 | 29.75 | 1,434,087 | -0.86(-2.81%) |
Aug 06, 2015 | 28.70 | 30.85 | 28.61 | 30.61 | 3,336,593 | +2.61(+9.32%) |
Aug 05, 2015 | 28.37 | 28.87 | 27.97 | 28.00 | 1,927,082 | -0.40(-1.41%) |
Aug 04, 2015 | 29.97 | 29.97 | 27.66 | 28.40 | 2,952,053 | -0.55(-1.90%) |
Aug 03, 2015 | 30.41 | 30.41 | 28.06 | 28.95 | 3,760,055 | -1.78(-5.79%) |
Jul 31, 2015 | 31.38 | 32.91 | 30.42 | 30.73 | 4,097,683 | -1.94(-5.94%) |
Jul 30, 2015 | 30.50 | 33.65 | 30.25 | 32.67 | 6,475,840 | -3.82(-10.47%) |
Jul 29, 2015 | 37.44 | 37.54 | 36.14 | 36.49 | 3,157,848 | -1.24(-3.29%) |
Jul 28, 2015 | 36.14 | 37.82 | 34.42 | 37.73 | 2,709,476 | +1.62(+4.49%) |
Jul 27, 2015 | 35.40 | 36.20 | 34.62 | 36.11 | 1,827,963 | +1.64(+4.76%) |
Jul 24, 2015 | 33.75 | 34.99 | 33.50 | 34.47 | 1,341,141 | +0.84(+2.50%) |
Jul 23, 2015 | 32.79 | 33.71 | 32.79 | 33.63 | 1,016,705 | +0.76(+2.31%) |
Jul 22, 2015 | 33.11 | 33.50 | 32.37 | 32.87 | 988,653 | -0.66(-1.97%) |
Jul 21, 2015 | 31.17 | 33.59 | 30.95 | 33.53 | 1,371,317 | +2.09(+6.65%) |
Jul 20, 2015 | 33.55 | 33.55 | 31.06 | 31.44 | 1,545,395 | -2.15(-6.40%) |
Jul 17, 2015 | 34.13 | 34.18 | 33.53 | 33.59 | 1,013,362 | -0.61(-1.78%) |
Jul 16, 2015 | 33.94 | 34.47 | 33.76 | 34.20 | 1,271,285 | +0.44(+1.30%) |
Jul 15, 2015 | 34.51 | 34.58 | 33.42 | 33.76 | 1,301,524 | -0.87(-2.51%) |
Jul 14, 2015 | 33.87 | 34.75 | 33.17 | 34.63 | 1,042,344 | +0.83(+2.46%) |
Jul 13, 2015 | 33.42 | 34.49 | 32.90 | 33.80 | 1,000,025 | +0.74(+2.24%) |
Jul 10, 2015 | 32.50 | 33.61 | 32.48 | 33.06 | 1,074,220 | +0.99(+3.09%) |
Jul 09, 2015 | 34.18 | 34.34 | 31.88 | 32.07 | 1,694,288 | -1.96(-5.76%) |
Jul 08, 2015 | 34.15 | 34.77 | 33.80 | 34.03 | 876,329 | -0.46(-1.33%) |
Jul 07, 2015 | 34.02 | 34.53 | 32.11 | 34.49 | 1,359,071 | +0.45(+1.32%) |
Jul 06, 2015 | 34.14 | 34.44 | 33.71 | 34.04 | 886,109 | -0.52(-1.50%) |
Jul 02, 2015 | 34.41 | 34.56 | 34.56 | 34.56 | 725,200 | +0.23(+0.67%) |