Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.18 | 20.53 | 18.36 | 18.99 | 631,710 | -1.06(-5.29%) |
Sep 29, 2015 | 20.33 | 20.68 | 19.71 | 20.05 | 363,909 | -0.06(-0.30%) |
Sep 28, 2015 | 20.55 | 20.55 | 20.00 | 20.11 | 447,953 | -0.76(-3.64%) |
Sep 25, 2015 | 21.97 | 21.97 | 19.75 | 20.87 | 632,224 | -0.94(-4.31%) |
Sep 24, 2015 | 21.53 | 22.19 | 21.27 | 21.81 | 294,083 | +0.16(+0.74%) |
Sep 23, 2015 | 22.35 | 22.53 | 21.61 | 21.65 | 319,701 | -0.61(-2.74%) |
Sep 22, 2015 | 21.97 | 23.12 | 21.86 | 22.26 | 390,354 | +0.09(+0.41%) |
Sep 21, 2015 | 22.19 | 23.30 | 21.30 | 22.17 | 523,201 | -0.32(-1.42%) |
Sep 18, 2015 | 23.42 | 23.95 | 21.90 | 22.49 | 806,420 | -1.43(-5.98%) |
Sep 17, 2015 | 23.99 | 24.69 | 23.18 | 23.92 | 470,021 | -0.21(-0.87%) |
Sep 16, 2015 | 22.08 | 24.47 | 22.07 | 24.13 | 546,419 | +2.27(+10.38%) |
Sep 15, 2015 | 21.21 | 22.14 | 21.07 | 21.86 | 484,243 | +0.71(+3.36%) |
Sep 14, 2015 | 21.11 | 21.33 | 20.75 | 21.15 | 268,658 | +0.03(+0.14%) |
Sep 11, 2015 | 22.74 | 22.96 | 20.35 | 21.12 | 1,009,626 | -2.09(-9.00%) |
Sep 10, 2015 | 23.41 | 24.06 | 23.13 | 23.21 | 908,950 | -0.29(-1.23%) |
Sep 09, 2015 | 25.23 | 26.02 | 23.40 | 23.50 | 796,435 | -1.52(-6.08%) |
Sep 08, 2015 | 25.26 | 25.86 | 24.74 | 25.02 | 248,983 | -0.34(-1.34%) |
Sep 04, 2015 | 24.98 | 25.36 | 25.36 | 25.36 | 236,700 | -0.20(-0.78%) |
Sep 03, 2015 | 25.16 | 26.18 | 24.86 | 25.56 | 319,440 | +0.48(+1.91%) |
Sep 02, 2015 | 26.00 | 26.00 | 24.60 | 25.08 | 311,841 | -0.55(-2.15%) |
Sep 01, 2015 | 26.22 | 27.09 | 25.30 | 25.63 | 413,343 | -1.79(-6.53%) |
Aug 31, 2015 | 26.21 | 27.62 | 25.14 | 27.42 | 608,668 | +0.83(+3.12%) |
Aug 28, 2015 | 24.39 | 27.39 | 24.39 | 26.59 | 734,309 | +1.79(+7.22%) |
Aug 27, 2015 | 24.28 | 25.72 | 24.04 | 24.80 | 479,771 | +1.02(+4.29%) |
Aug 26, 2015 | 24.15 | 24.41 | 23.40 | 23.78 | 780,266 | +0.24(+1.02%) |
Aug 25, 2015 | 24.57 | 24.81 | 23.50 | 23.54 | 763,884 | +0.01(+0.04%) |
Aug 24, 2015 | 23.10 | 24.63 | 22.20 | 23.53 | 1,141,046 | -0.87(-3.57%) |
Aug 21, 2015 | 24.85 | 25.96 | 24.31 | 24.40 | 885,771 | -0.57(-2.28%) |
Aug 20, 2015 | 26.24 | 26.40 | 24.78 | 24.97 | 803,871 | -1.37(-5.20%) |
Aug 19, 2015 | 28.45 | 28.79 | 26.22 | 26.34 | 763,054 | -2.22(-7.77%) |
Aug 18, 2015 | 29.36 | 29.57 | 27.94 | 28.56 | 757,985 | -0.76(-2.59%) |
Aug 17, 2015 | 30.16 | 30.16 | 28.62 | 29.32 | 696,142 | -0.82(-2.72%) |
Aug 14, 2015 | 31.62 | 32.25 | 30.08 | 30.14 | 328,683 | -1.32(-4.20%) |
Aug 13, 2015 | 34.24 | 34.24 | 31.30 | 31.46 | 542,322 | -3.29(-9.47%) |
Aug 12, 2015 | 33.02 | 34.92 | 32.19 | 34.75 | 779,476 | +1.79(+5.43%) |
Aug 11, 2015 | 32.84 | 33.12 | 31.56 | 32.96 | 516,201 | -0.29(-0.87%) |
Aug 10, 2015 | 30.69 | 33.29 | 30.53 | 33.25 | 651,467 | +2.56(+8.34%) |
Aug 07, 2015 | 31.22 | 32.38 | 30.45 | 30.69 | 634,216 | -1.03(-3.25%) |
Aug 06, 2015 | 30.72 | 32.04 | 30.51 | 31.72 | 794,073 | +1.00(+3.26%) |
Aug 05, 2015 | 31.29 | 32.50 | 30.54 | 30.72 | 543,312 | -0.09(-0.29%) |
Aug 04, 2015 | 31.33 | 32.02 | 30.70 | 30.81 | 809,201 | -0.22(-0.71%) |
Aug 03, 2015 | 32.28 | 33.06 | 30.94 | 31.03 | 994,994 | -1.82(-5.54%) |
Jul 31, 2015 | 36.65 | 36.70 | 32.81 | 32.85 | 1,299,190 | -4.17(-11.26%) |
Jul 30, 2015 | 35.00 | 38.56 | 32.30 | 37.02 | 2,017,292 | +2.21(+6.35%) |
Jul 29, 2015 | 33.40 | 36.47 | 33.03 | 34.81 | 1,683,791 | +1.16(+3.45%) |
Jul 28, 2015 | 32.24 | 33.96 | 31.85 | 33.65 | 697,652 | +1.63(+5.09%) |
Jul 27, 2015 | 32.91 | 33.68 | 31.10 | 32.02 | 1,005,207 | -1.36(-4.07%) |
Jul 24, 2015 | 34.86 | 35.70 | 33.16 | 33.38 | 763,663 | -1.63(-4.66%) |
Jul 23, 2015 | 34.10 | 35.27 | 33.35 | 35.01 | 590,532 | +1.34(+3.98%) |
Jul 22, 2015 | 33.50 | 33.77 | 32.60 | 33.67 | 756,781 | -0.14(-0.41%) |
Jul 21, 2015 | 34.70 | 34.91 | 33.70 | 33.81 | 910,063 | -0.94(-2.71%) |
Jul 20, 2015 | 35.39 | 35.57 | 34.18 | 34.75 | 693,742 | -0.73(-2.06%) |
Jul 17, 2015 | 35.88 | 35.90 | 34.84 | 35.48 | 708,669 | -0.51(-1.42%) |
Jul 16, 2015 | 36.26 | 36.80 | 35.63 | 35.99 | 408,696 | -0.02(-0.06%) |
Jul 15, 2015 | 37.41 | 37.49 | 35.72 | 36.01 | 476,515 | -1.65(-4.38%) |
Jul 14, 2015 | 36.37 | 38.57 | 36.13 | 37.66 | 523,106 | +1.27(+3.49%) |
Jul 13, 2015 | 35.75 | 36.91 | 35.25 | 36.39 | 567,942 | +0.65(+1.82%) |
Jul 10, 2015 | 36.44 | 36.90 | 35.01 | 35.74 | 422,571 | -0.45(-1.24%) |
Jul 09, 2015 | 36.54 | 36.96 | 35.89 | 36.19 | 352,663 | +0.20(+0.56%) |
Jul 08, 2015 | 38.37 | 38.99 | 35.80 | 35.99 | 531,736 | -2.88(-7.41%) |
Jul 07, 2015 | 37.71 | 38.98 | 35.98 | 38.87 | 562,851 | +1.10(+2.91%) |
Jul 06, 2015 | 38.16 | 38.50 | 37.40 | 37.77 | 492,823 | -1.02(-2.63%) |
Jul 02, 2015 | 39.38 | 38.79 | 38.79 | 38.79 | 268,400 | -0.26(-0.67%) |