Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.36 | 32.62 | 31.21 | 31.94 | 328,271 | +0.86(+2.76%) |
Sep 29, 2015 | 29.75 | 31.41 | 29.73 | 31.08 | 273,890 | +1.44(+4.86%) |
Sep 28, 2015 | 31.45 | 31.53 | 29.17 | 29.64 | 336,201 | -2.09(-6.60%) |
Sep 25, 2015 | 31.67 | 32.27 | 31.49 | 31.74 | 181,701 | +0.32(+1.01%) |
Sep 24, 2015 | 31.39 | 31.97 | 30.69 | 31.42 | 320,726 | -0.19(-0.59%) |
Sep 23, 2015 | 34.22 | 34.38 | 31.52 | 31.60 | 384,545 | -2.53(-7.40%) |
Sep 22, 2015 | 34.54 | 35.22 | 33.98 | 34.13 | 206,414 | -0.86(-2.45%) |
Sep 21, 2015 | 35.37 | 35.45 | 34.77 | 34.99 | 197,487 | -0.22(-0.63%) |
Sep 18, 2015 | 35.29 | 35.72 | 35.11 | 35.21 | 242,629 | -0.71(-1.97%) |
Sep 17, 2015 | 35.88 | 36.51 | 35.29 | 35.91 | 159,122 | -0.04(-0.10%) |
Sep 16, 2015 | 35.71 | 36.36 | 35.64 | 35.95 | 171,881 | +0.42(+1.19%) |
Sep 15, 2015 | 35.29 | 36.05 | 35.29 | 35.52 | 184,236 | +0.11(+0.32%) |
Sep 14, 2015 | 35.09 | 36.20 | 34.89 | 35.41 | 192,963 | +0.28(+0.80%) |
Sep 11, 2015 | 35.08 | 35.30 | 34.41 | 35.13 | 166,724 | -0.09(-0.25%) |
Sep 10, 2015 | 35.01 | 35.75 | 34.98 | 35.21 | 93,777 | +0.16(+0.45%) |
Sep 09, 2015 | 35.42 | 36.06 | 35.01 | 35.06 | 238,778 | -0.07(-0.20%) |
Sep 08, 2015 | 35.26 | 36.29 | 35.12 | 35.13 | 282,537 | +0.17(+0.48%) |
Sep 04, 2015 | 34.96 | 34.96 | 34.96 | 0 | -0.15(-0.42%) | |
Sep 03, 2015 | 35.64 | 36.07 | 34.98 | 35.11 | 236,571 | -0.33(-0.94%) |
Sep 02, 2015 | 35.08 | 35.63 | 34.74 | 35.44 | 328,966 | +0.40(+1.15%) |
Sep 01, 2015 | 35.50 | 36.08 | 34.62 | 35.04 | 349,991 | -1.22(-3.35%) |
Aug 31, 2015 | 35.07 | 36.80 | 34.63 | 36.26 | 319,239 | +0.61(+1.72%) |
Aug 28, 2015 | 33.79 | 35.91 | 33.79 | 35.64 | 280,077 | +1.85(+5.49%) |
Aug 27, 2015 | 33.19 | 34.97 | 32.76 | 33.79 | 664,332 | +0.57(+1.71%) |
Aug 26, 2015 | 33.28 | 33.82 | 32.91 | 33.22 | 347,600 | +0.47(+1.44%) |
Aug 25, 2015 | 33.75 | 33.75 | 32.05 | 32.75 | 391,756 | +0.19(+0.59%) |
Aug 24, 2015 | 31.81 | 34.30 | 30.52 | 32.56 | 474,924 | -1.33(-3.92%) |
Aug 21, 2015 | 33.23 | 34.38 | 32.88 | 33.89 | 364,532 | +0.16(+0.47%) |
Aug 20, 2015 | 34.84 | 33.57 | 33.73 | 322,492 | -1.15(-3.31%) | |
Aug 19, 2015 | 35.01 | 35.42 | 34.56 | 34.88 | 267,082 | -0.28(-0.80%) |
Aug 18, 2015 | 35.18 | 35.69 | 34.98 | 35.16 | 203,464 | -0.24(-0.69%) |
Aug 17, 2015 | 35.29 | 35.80 | 34.39 | 35.41 | 226,547 | -0.03(-0.07%) |
Aug 14, 2015 | 35.43 | 35.91 | 35.14 | 35.43 | 258,714 | +0.20(+0.57%) |
Aug 13, 2015 | 35.91 | 36.20 | 35.20 | 35.23 | 312,022 | -0.93(-2.56%) |
Aug 12, 2015 | 34.84 | 36.19 | 34.50 | 36.16 | 249,558 | +1.14(+3.25%) |
Aug 11, 2015 | 35.36 | 35.63 | 34.10 | 35.02 | 290,283 | -0.92(-2.55%) |
Aug 10, 2015 | 34.24 | 35.94 | 33.86 | 35.94 | 372,974 | +1.76(+5.14%) |
Aug 07, 2015 | 34.01 | 35.24 | 33.67 | 34.18 | 493,234 | -0.08(-0.23%) |
Aug 06, 2015 | 33.93 | 34.29 | 33.27 | 34.26 | 373,470 | +0.49(+1.45%) |
Aug 05, 2015 | 33.27 | 34.21 | 32.83 | 33.77 | 573,760 | +0.80(+2.41%) |
Aug 04, 2015 | 33.95 | 34.71 | 32.79 | 32.98 | 338,164 | -0.91(-2.68%) |
Aug 03, 2015 | 34.61 | 35.23 | 33.67 | 33.89 | 437,803 | -1.05(-3.00%) |
Jul 31, 2015 | 36.19 | 36.23 | 34.91 | 34.94 | 514,993 | -1.39(-3.83%) |
Jul 30, 2015 | 38.87 | 38.87 | 34.80 | 36.33 | 1,066,487 | -3.17(-8.02%) |
Jul 29, 2015 | 38.07 | 39.52 | 37.24 | 39.49 | 341,391 | +1.40(+3.67%) |
Jul 28, 2015 | 37.78 | 38.25 | 36.80 | 38.09 | 336,098 | +0.51(+1.35%) |
Jul 27, 2015 | 37.47 | 38.35 | 37.18 | 37.58 | 298,607 | -0.03(-0.07%) |
Jul 24, 2015 | 38.00 | 38.44 | 37.21 | 37.61 | 359,058 | -0.28(-0.74%) |
Jul 23, 2015 | 39.32 | 39.32 | 37.40 | 37.89 | 270,323 | -1.23(-3.15%) |
Jul 22, 2015 | 39.33 | 40.80 | 38.67 | 39.12 | 223,007 | -0.62(-1.56%) |
Jul 21, 2015 | 38.54 | 40.26 | 38.51 | 39.74 | 337,829 | +1.11(+2.87%) |
Jul 20, 2015 | 39.51 | 39.65 | 38.63 | 38.63 | 237,105 | -0.88(-2.23%) |
Jul 17, 2015 | 40.44 | 40.56 | 39.44 | 39.52 | 182,554 | -0.85(-2.10%) |
Jul 16, 2015 | 40.37 | 213,348 | +1.01(+2.55%) | |||
Jul 15, 2015 | 40.47 | 40.72 | 39.09 | 39.36 | 207,721 | -1.19(-2.93%) |
Jul 14, 2015 | 40.44 | 40.93 | 40.01 | 40.55 | 163,407 | -0.04(-0.09%) |
Jul 13, 2015 | 39.92 | 41.00 | 39.76 | 40.58 | 224,020 | +1.02(+2.59%) |
Jul 10, 2015 | 39.79 | 40.38 | 39.35 | 39.56 | 204,981 | +0.08(+0.20%) |
Jul 09, 2015 | 39.33 | 40.42 | 39.17 | 39.48 | 299,294 | +0.58(+1.48%) |
Jul 08, 2015 | 39.67 | 40.19 | 38.52 | 38.91 | 325,385 | -1.02(-2.56%) |
Jul 07, 2015 | 39.91 | 40.36 | 38.27 | 39.93 | 636,754 | +0.02(+0.04%) |
Jul 06, 2015 | 42.32 | 42.47 | 39.73 | 39.91 | 532,219 | -2.46(-5.80%) |
Jul 02, 2015 | 42.37 | 42.37 | 42.37 | 0 | -0.04(-0.08%) |