Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.54 | 30.66 | 27.54 | 29.17 | 1,591,816 | +2.64(+9.94%) |
Sep 29, 2015 | 26.19 | 26.94 | 25.57 | 26.54 | 3,011,995 | +0.30(+1.16%) |
Sep 28, 2015 | 25.87 | 26.62 | 25.65 | 26.23 | 965,995 | +0.13(+0.52%) |
Sep 25, 2015 | 26.10 | 26.34 | 25.74 | 26.10 | 655,543 | +0.33(+1.29%) |
Sep 24, 2015 | 25.37 | 26.09 | 25.37 | 25.77 | 1,269,150 | +0.14(+0.56%) |
Sep 23, 2015 | 25.68 | 26.03 | 25.39 | 25.62 | 541,306 | -0.20(-0.76%) |
Sep 22, 2015 | 25.98 | 26.18 | 25.23 | 25.82 | 704,242 | -0.64(-2.41%) |
Sep 21, 2015 | 26.86 | 26.90 | 26.24 | 26.46 | 719,983 | -0.03(-0.10%) |
Sep 18, 2015 | 26.70 | 26.98 | 26.37 | 26.48 | 651,292 | -0.44(-1.63%) |
Sep 17, 2015 | 26.98 | 27.33 | 26.63 | 26.92 | 869,267 | -0.34(-1.25%) |
Sep 16, 2015 | 26.48 | 28.06 | 26.30 | 27.26 | 1,044,784 | +1.35(+5.19%) |
Sep 15, 2015 | 25.81 | 26.47 | 25.42 | 25.92 | 510,956 | +0.04(+0.17%) |
Sep 14, 2015 | 26.17 | 26.17 | 25.30 | 25.87 | 462,983 | -0.47(-1.77%) |
Sep 11, 2015 | 26.07 | 26.41 | 25.63 | 26.34 | 435,968 | -0.22(-0.84%) |
Sep 10, 2015 | 26.60 | 26.81 | 26.01 | 26.56 | 519,171 | -0.05(-0.20%) |
Sep 09, 2015 | 26.72 | 27.42 | 26.24 | 26.62 | 827,638 | +0.17(+0.64%) |
Sep 08, 2015 | 26.72 | 27.33 | 25.99 | 26.45 | 1,037,857 | +0.96(+3.77%) |
Sep 04, 2015 | 26.45 | 25.49 | 25.49 | 25.49 | 808,210 | -1.35(-5.01%) |
Sep 03, 2015 | 26.89 | 27.27 | 26.47 | 26.83 | 614,477 | -0.07(-0.27%) |
Sep 02, 2015 | 26.91 | 27.07 | 26.11 | 26.90 | 613,849 | +0.55(+2.08%) |
Sep 01, 2015 | 26.61 | 27.28 | 26.16 | 26.36 | 544,854 | -1.55(-5.56%) |
Aug 31, 2015 | 28.04 | 28.47 | 27.55 | 27.91 | 401,921 | -0.21(-0.73%) |
Aug 28, 2015 | 28.45 | 29.10 | 27.72 | 28.11 | 794,052 | -0.60(-2.09%) |
Aug 27, 2015 | 28.41 | 29.43 | 28.22 | 28.72 | 1,056,135 | +0.93(+3.36%) |
Aug 26, 2015 | 28.16 | 27.71 | 26.10 | 27.78 | 1,364,066 | +0.07(+0.26%) |
Aug 25, 2015 | 28.25 | 28.85 | 27.70 | 27.71 | 1,542,922 | +0.91(+3.38%) |
Aug 24, 2015 | 26.01 | 27.93 | 25.82 | 26.81 | 3,139,832 | -1.36(-4.84%) |
Aug 21, 2015 | 26.94 | 29.94 | 26.70 | 28.17 | 1,437,431 | +0.46(+1.65%) |
Aug 20, 2015 | 27.86 | 28.03 | 26.79 | 27.71 | 2,014,853 | -0.53(-1.87%) |
Aug 19, 2015 | 29.86 | 29.92 | 27.90 | 28.24 | 1,658,047 | -1.69(-5.63%) |
Aug 18, 2015 | 29.62 | 30.05 | 28.71 | 29.93 | 1,261,617 | -0.76(-2.48%) |
Aug 17, 2015 | 30.49 | 30.89 | 28.52 | 30.69 | 1,915,377 | -0.08(-0.26%) |
Aug 14, 2015 | 29.88 | 31.33 | 29.78 | 30.77 | 1,021,961 | +0.80(+2.66%) |
Aug 13, 2015 | 29.88 | 30.57 | 28.94 | 29.97 | 927,939 | +0.33(+1.12%) |
Aug 12, 2015 | 30.20 | 30.20 | 28.54 | 29.64 | 2,249,181 | -0.98(-3.19%) |
Aug 11, 2015 | 32.50 | 32.89 | 30.44 | 30.62 | 1,592,762 | -2.25(-6.85%) |
Aug 10, 2015 | 32.65 | 33.58 | 32.28 | 32.87 | 838,134 | +0.62(+1.92%) |
Aug 07, 2015 | 32.73 | 32.73 | 31.54 | 32.25 | 1,139,642 | -0.91(-2.73%) |
Aug 06, 2015 | 32.42 | 33.50 | 31.95 | 33.15 | 722,316 | +0.40(+1.23%) |
Aug 05, 2015 | 36.11 | 36.32 | 31.86 | 32.75 | 3,710,153 | -2.43(-6.91%) |
Aug 04, 2015 | 35.23 | 35.84 | 34.89 | 35.18 | 1,339,917 | +0.34(+0.98%) |
Aug 03, 2015 | 34.62 | 35.59 | 34.42 | 34.84 | 873,685 | +0.05(+0.15%) |
Jul 31, 2015 | 34.82 | 34.89 | 34.01 | 34.79 | 470,675 | +0.27(+0.78%) |
Jul 30, 2015 | 35.68 | 35.86 | 34.17 | 34.52 | 1,304,898 | -1.24(-3.46%) |
Jul 29, 2015 | 36.37 | 36.66 | 35.40 | 35.76 | 1,356,815 | -0.71(-1.94%) |
Jul 28, 2015 | 34.98 | 36.69 | 33.72 | 36.46 | 1,628,007 | +1.62(+4.66%) |
Jul 27, 2015 | 34.98 | 35.87 | 34.66 | 34.84 | 1,723,126 | -2.02(-5.47%) |
Jul 24, 2015 | 38.75 | 38.78 | 36.57 | 36.86 | 946,014 | -1.87(-4.82%) |
Jul 23, 2015 | 39.91 | 40.18 | 38.26 | 38.72 | 1,141,750 | -1.18(-2.97%) |
Jul 22, 2015 | 40.00 | 40.19 | 39.37 | 39.91 | 1,062,893 | -0.25(-0.63%) |
Jul 21, 2015 | 39.80 | 40.75 | 39.28 | 40.16 | 918,953 | +0.63(+1.59%) |
Jul 20, 2015 | 40.36 | 40.52 | 39.49 | 39.53 | 599,126 | -0.91(-2.26%) |
Jul 17, 2015 | 40.77 | 40.90 | 40.04 | 40.45 | 763,187 | -0.10(-0.24%) |
Jul 16, 2015 | 39.32 | 40.98 | 39.08 | 40.54 | 1,317,475 | +1.96(+5.09%) |
Jul 15, 2015 | 40.10 | 40.74 | 38.55 | 38.58 | 1,123,410 | -1.71(-4.25%) |
Jul 14, 2015 | 40.46 | 41.13 | 40.26 | 40.29 | 688,593 | -0.39(-0.97%) |
Jul 13, 2015 | 41.25 | 41.55 | 40.49 | 40.69 | 878,764 | -0.23(-0.57%) |
Jul 10, 2015 | 40.89 | 41.85 | 40.36 | 40.92 | 967,236 | +1.03(+2.59%) |
Jul 09, 2015 | 41.38 | 42.15 | 39.35 | 39.89 | 1,278,065 | +1.02(+2.63%) |
Jul 08, 2015 | 37.63 | 40.45 | 37.51 | 38.87 | 1,674,893 | -0.47(-1.19%) |
Jul 07, 2015 | 40.19 | 41.44 | 37.44 | 39.33 | 4,235,937 | -3.08(-7.25%) |
Jul 06, 2015 | 42.93 | 43.05 | 41.17 | 42.41 | 1,864,417 | -1.73(-3.92%) |
Jul 02, 2015 | 43.94 | 44.14 | 44.14 | 44.14 | 708,745 | -0.06(-0.14%) |