Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.49 | 28.32 | 27.47 | 28.18 | 2,295,872 | +0.95(+3.49%) |
Sep 29, 2015 | 28.35 | 28.35 | 27.15 | 27.23 | 2,224,140 | -1.12(-3.96%) |
Sep 28, 2015 | 29.11 | 29.38 | 28.28 | 28.35 | 974,828 | -0.86(-2.95%) |
Sep 25, 2015 | 29.42 | 30.02 | 29.18 | 29.21 | 838,689 | -0.01(-0.03%) |
Sep 24, 2015 | 29.21 | 29.60 | 28.70 | 29.22 | 826,925 | -0.28(-0.96%) |
Sep 23, 2015 | 29.69 | 29.97 | 29.42 | 29.51 | 412,132 | -0.02(-0.08%) |
Sep 22, 2015 | 29.37 | 29.69 | 29.26 | 29.53 | 826,549 | -0.26(-0.87%) |
Sep 21, 2015 | 28.90 | 29.91 | 28.90 | 29.79 | 892,056 | +1.00(+3.49%) |
Sep 18, 2015 | 29.12 | 29.35 | 28.73 | 28.78 | 801,102 | -0.60(-2.06%) |
Sep 17, 2015 | 29.01 | 29.83 | 28.86 | 29.39 | 701,161 | +0.34(+1.16%) |
Sep 16, 2015 | 29.25 | 29.43 | 29.01 | 29.05 | 438,031 | -0.15(-0.51%) |
Sep 15, 2015 | 28.73 | 29.32 | 28.56 | 29.20 | 763,025 | +0.19(+0.65%) |
Sep 14, 2015 | 29.33 | 29.42 | 28.94 | 29.01 | 459,202 | -0.31(-1.04%) |
Sep 11, 2015 | 29.29 | 29.58 | 28.75 | 29.32 | 1,204,978 | +0.02(+0.05%) |
Sep 10, 2015 | 29.78 | 30.26 | 29.27 | 29.30 | 1,060,686 | -0.65(-2.17%) |
Sep 09, 2015 | 30.10 | 30.53 | 29.95 | 29.95 | 1,379,373 | +0.20(+0.66%) |
Sep 08, 2015 | 30.13 | 30.38 | 29.69 | 29.76 | 862,174 | +0.31(+1.04%) |
Sep 04, 2015 | 29.42 | 29.45 | 29.45 | 29.45 | 1,054,547 | -0.38(-1.29%) |
Sep 03, 2015 | 29.56 | 30.24 | 29.52 | 29.83 | 1,323,842 | +0.49(+1.66%) |
Sep 02, 2015 | 29.64 | 29.69 | 28.99 | 29.35 | 1,852,586 | +0.08(+0.27%) |
Sep 01, 2015 | 29.46 | 30.05 | 29.10 | 29.27 | 1,405,873 | -0.81(-2.69%) |
Aug 31, 2015 | 30.63 | 31.18 | 30.05 | 30.08 | 1,411,853 | -0.96(-3.08%) |
Aug 28, 2015 | 30.78 | 31.20 | 30.58 | 31.04 | 1,172,605 | -0.23(-0.73%) |
Aug 27, 2015 | 30.55 | 31.59 | 30.19 | 31.26 | 1,832,300 | +0.85(+2.79%) |
Aug 26, 2015 | 30.09 | 30.49 | 29.01 | 30.42 | 1,694,444 | +1.40(+4.81%) |
Aug 25, 2015 | 30.43 | 30.57 | 29.00 | 29.02 | 1,263,044 | -0.38(-1.28%) |
Aug 24, 2015 | 29.25 | 30.61 | 27.37 | 29.39 | 1,721,485 | -1.44(-4.67%) |
Aug 21, 2015 | 31.45 | 31.54 | 30.67 | 30.83 | 1,661,227 | -0.91(-2.88%) |
Aug 20, 2015 | 32.96 | 33.12 | 31.71 | 31.75 | 2,091,640 | -1.57(-4.72%) |
Aug 19, 2015 | 33.05 | 33.46 | 32.58 | 33.32 | 800,536 | +0.25(+0.76%) |
Aug 18, 2015 | 33.73 | 33.73 | 33.00 | 33.07 | 1,421,845 | -0.73(-2.15%) |
Aug 17, 2015 | 33.09 | 33.87 | 32.98 | 33.80 | 603,572 | +0.48(+1.46%) |
Aug 14, 2015 | 33.35 | 33.40 | 33.09 | 33.31 | 477,111 | +0.06(+0.19%) |
Aug 13, 2015 | 32.84 | 33.49 | 32.82 | 33.25 | 707,493 | +0.34(+1.02%) |
Aug 12, 2015 | 33.14 | 33.15 | 32.51 | 32.91 | 1,229,538 | -0.39(-1.17%) |
Aug 11, 2015 | 33.17 | 33.59 | 32.98 | 33.30 | 778,944 | -0.13(-0.37%) |
Aug 10, 2015 | 33.66 | 33.72 | 32.94 | 33.43 | 729,499 | -0.09(-0.26%) |
Aug 07, 2015 | 33.71 | 34.11 | 33.22 | 33.52 | 1,181,375 | -0.16(-0.49%) |
Aug 06, 2015 | 34.40 | 34.45 | 33.52 | 33.68 | 921,518 | -0.66(-1.91%) |
Aug 05, 2015 | 34.25 | 34.88 | 34.14 | 34.34 | 1,100,017 | +0.28(+0.83%) |
Aug 04, 2015 | 33.70 | 34.27 | 33.66 | 34.05 | 749,437 | +0.32(+0.95%) |
Aug 03, 2015 | 34.01 | 34.32 | 33.65 | 33.73 | 945,818 | -0.08(-0.23%) |
Jul 31, 2015 | 33.62 | 34.01 | 33.60 | 33.81 | 846,675 | +0.23(+0.68%) |
Jul 30, 2015 | 33.57 | 33.81 | 33.04 | 33.59 | 1,049,615 | +0.08(+0.23%) |
Jul 29, 2015 | 33.51 | 33.82 | 33.23 | 33.51 | 1,335,571 | +0.08(+0.23%) |
Jul 28, 2015 | 32.57 | 33.49 | 32.40 | 33.43 | 1,848,359 | +0.98(+3.01%) |
Jul 27, 2015 | 32.48 | 33.67 | 31.93 | 32.45 | 4,318,460 | +1.10(+3.52%) |
Jul 24, 2015 | 30.96 | 31.67 | 30.93 | 31.35 | 1,493,508 | +0.46(+1.49%) |
Jul 23, 2015 | 31.40 | 31.47 | 30.63 | 30.89 | 791,796 | -0.37(-1.18%) |
Jul 22, 2015 | 30.53 | 31.49 | 30.50 | 31.26 | 982,478 | +0.58(+1.89%) |
Jul 21, 2015 | 31.40 | 31.40 | 30.60 | 30.68 | 966,533 | -0.65(-2.07%) |
Jul 20, 2015 | 31.97 | 31.97 | 31.30 | 31.33 | 893,012 | -0.61(-1.91%) |
Jul 17, 2015 | 31.50 | 32.16 | 31.15 | 31.94 | 943,894 | +0.51(+1.62%) |
Jul 16, 2015 | 31.18 | 31.65 | 31.08 | 31.43 | 1,353,691 | +0.34(+1.08%) |
Jul 15, 2015 | 31.36 | 31.38 | 31.04 | 31.09 | 720,691 | -0.33(-1.05%) |
Jul 14, 2015 | 31.64 | 31.70 | 31.12 | 31.42 | 691,246 | -0.28(-0.89%) |
Jul 13, 2015 | 30.75 | 31.77 | 30.54 | 31.70 | 1,388,524 | +1.33(+4.38%) |
Jul 10, 2015 | 30.14 | 30.40 | 29.90 | 30.37 | 937,803 | +0.52(+1.73%) |
Jul 09, 2015 | 30.65 | 30.75 | 29.82 | 29.86 | 828,919 | -0.41(-1.37%) |
Jul 08, 2015 | 30.68 | 30.94 | 30.21 | 30.27 | 1,122,205 | -0.86(-2.76%) |
Jul 07, 2015 | 30.58 | 31.15 | 30.32 | 31.13 | 1,254,359 | +0.52(+1.71%) |
Jul 06, 2015 | 30.34 | 31.06 | 30.29 | 30.61 | 1,170,230 | -0.30(-0.96%) |
Jul 02, 2015 | 30.60 | 30.90 | 30.90 | 30.90 | 1,411,562 | -0.02(-0.05%) |