Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.83 | 24.90 | 21.50 | 24.40 | 3,485,596 | +3.06(+14.34%) |
Sep 29, 2015 | 23.27 | 24.74 | 21.16 | 21.34 | 3,471,046 | -2.01(-8.61%) |
Sep 28, 2015 | 30.80 | 30.81 | 20.82 | 23.35 | 7,301,020 | -7.17(-23.49%) |
Sep 25, 2015 | 37.16 | 37.22 | 30.06 | 30.52 | 3,565,600 | -6.35(-17.22%) |
Sep 24, 2015 | 40.58 | 40.94 | 35.12 | 36.87 | 3,915,728 | -3.94(-9.65%) |
Sep 23, 2015 | 40.92 | 42.25 | 38.95 | 40.81 | 9,048,539 | +7.25(+21.60%) |
Sep 22, 2015 | 34.14 | 35.41 | 32.87 | 33.56 | 2,239,991 | -1.11(-3.20%) |
Sep 21, 2015 | 37.11 | 37.98 | 33.49 | 34.67 | 1,214,476 | -2.43(-6.55%) |
Sep 18, 2015 | 35.20 | 37.22 | 34.81 | 37.10 | 1,193,745 | +1.59(+4.48%) |
Sep 17, 2015 | 36.31 | 36.64 | 35.10 | 35.51 | 681,550 | -1.04(-2.85%) |
Sep 16, 2015 | 37.58 | 37.58 | 36.12 | 36.55 | 633,517 | -0.56(-1.51%) |
Sep 15, 2015 | 37.12 | 37.62 | 36.64 | 37.11 | 535,121 | +0.09(+0.24%) |
Sep 14, 2015 | 37.97 | 37.97 | 36.39 | 37.02 | 803,038 | -0.92(-2.42%) |
Sep 11, 2015 | 38.19 | 38.61 | 37.09 | 37.94 | 830,360 | -0.45(-1.17%) |
Sep 10, 2015 | 38.78 | 39.90 | 38.19 | 38.39 | 852,825 | -0.46(-1.18%) |
Sep 09, 2015 | 41.61 | 41.99 | 38.63 | 38.85 | 1,357,722 | -2.66(-6.41%) |
Sep 08, 2015 | 38.47 | 42.24 | 37.50 | 41.51 | 2,169,702 | +3.83(+10.16%) |
Sep 04, 2015 | 35.71 | 37.68 | 37.68 | 37.68 | 931,600 | +1.40(+3.86%) |
Sep 03, 2015 | 37.64 | 39.12 | 36.12 | 36.28 | 956,851 | -0.84(-2.26%) |
Sep 02, 2015 | 37.01 | 37.15 | 35.20 | 37.12 | 1,109,433 | +1.37(+3.83%) |
Sep 01, 2015 | 37.44 | 37.85 | 35.01 | 35.75 | 4,549,780 | -2.71(-7.05%) |
Aug 31, 2015 | 36.99 | 39.02 | 36.19 | 38.46 | 2,361,916 | +3.00(+8.46%) |
Aug 28, 2015 | 35.38 | 36.08 | 34.79 | 35.46 | 396,100 | +0.10(+0.28%) |
Aug 27, 2015 | 33.80 | 35.48 | 33.51 | 35.36 | 638,810 | +1.96(+5.87%) |
Aug 26, 2015 | 34.22 | 34.40 | 31.54 | 33.40 | 1,101,858 | +0.35(+1.06%) |
Aug 25, 2015 | 35.72 | 36.00 | 32.41 | 33.05 | 869,057 | -0.95(-2.79%) |
Aug 24, 2015 | 32.76 | 37.50 | 32.27 | 34.00 | 1,564,150 | -1.05(-3.00%) |
Aug 21, 2015 | 32.18 | 35.95 | 32.03 | 35.05 | 1,379,027 | +2.04(+6.18%) |
Aug 20, 2015 | 32.35 | 34.11 | 31.80 | 33.01 | 819,177 | +0.66(+2.04%) |
Aug 19, 2015 | 32.00 | 32.90 | 31.78 | 32.35 | 367,844 | +0.11(+0.34%) |
Aug 18, 2015 | 31.77 | 32.65 | 31.58 | 32.24 | 386,153 | +0.58(+1.83%) |
Aug 17, 2015 | 29.74 | 31.98 | 29.55 | 31.66 | 429,605 | +2.06(+6.96%) |
Aug 14, 2015 | 30.79 | 31.10 | 29.02 | 29.60 | 320,458 | -1.33(-4.30%) |
Aug 13, 2015 | 30.13 | 31.96 | 30.13 | 30.93 | 428,950 | +0.90(+3.00%) |
Aug 12, 2015 | 29.60 | 30.13 | 27.94 | 30.03 | 609,673 | +0.01(+0.03%) |
Aug 11, 2015 | 30.35 | 31.32 | 29.76 | 30.02 | 342,870 | -0.88(-2.85%) |
Aug 10, 2015 | 31.40 | 32.00 | 30.66 | 30.90 | 373,615 | -0.68(-2.15%) |
Aug 07, 2015 | 31.20 | 31.70 | 28.88 | 31.58 | 703,191 | +0.21(+0.67%) |
Aug 06, 2015 | 33.80 | 33.99 | 30.56 | 31.37 | 568,363 | -2.26(-6.72%) |
Aug 05, 2015 | 33.08 | 33.87 | 32.98 | 33.63 | 227,167 | +0.70(+2.13%) |
Aug 04, 2015 | 33.00 | 33.80 | 32.69 | 32.93 | 313,307 | -0.07(-0.21%) |
Aug 03, 2015 | 32.42 | 33.64 | 32.25 | 33.00 | 295,449 | +0.66(+2.04%) |
Jul 31, 2015 | 31.69 | 32.74 | 31.62 | 32.34 | 764,862 | +0.65(+2.05%) |
Jul 30, 2015 | 32.73 | 32.73 | 31.38 | 31.69 | 372,294 | -0.99(-3.03%) |
Jul 29, 2015 | 33.64 | 34.05 | 32.21 | 32.68 | 289,907 | -1.21(-3.57%) |
Jul 28, 2015 | 32.21 | 34.14 | 31.36 | 33.89 | 480,101 | +1.59(+4.92%) |
Jul 27, 2015 | 31.24 | 32.55 | 30.48 | 32.30 | 683,157 | +0.55(+1.73%) |
Jul 24, 2015 | 32.76 | 33.17 | 31.60 | 31.75 | 379,488 | -1.28(-3.88%) |
Jul 23, 2015 | 33.71 | 34.50 | 32.89 | 33.03 | 352,075 | -0.86(-2.54%) |
Jul 22, 2015 | 33.35 | 34.75 | 31.22 | 33.89 | 844,290 | +0.03(+0.09%) |
Jul 21, 2015 | 35.89 | 36.37 | 33.25 | 33.86 | 699,964 | -2.06(-5.73%) |
Jul 20, 2015 | 36.75 | 36.81 | 35.42 | 35.92 | 768,769 | +0.03(+0.08%) |
Jul 17, 2015 | 34.63 | 35.98 | 34.01 | 35.89 | 856,787 | +1.24(+3.58%) |
Jul 16, 2015 | 34.40 | 34.99 | 33.64 | 34.65 | 498,448 | +0.33(+0.96%) |
Jul 15, 2015 | 33.11 | 35.97 | 32.10 | 34.32 | 1,406,044 | +1.57(+4.79%) |
Jul 14, 2015 | 31.75 | 33.20 | 31.75 | 32.75 | 446,118 | +0.99(+3.12%) |
Jul 13, 2015 | 32.94 | 33.21 | 31.41 | 31.76 | 631,524 | -0.73(-2.25%) |
Jul 10, 2015 | 30.83 | 32.74 | 30.30 | 32.49 | 661,280 | +2.33(+7.73%) |
Jul 09, 2015 | 29.81 | 30.64 | 29.51 | 30.16 | 300,249 | +0.89(+3.04%) |
Jul 08, 2015 | 28.99 | 29.52 | 28.77 | 29.27 | 455,543 | -0.20(-0.68%) |
Jul 07, 2015 | 29.29 | 29.62 | 28.50 | 29.47 | 468,830 | +0.13(+0.44%) |
Jul 06, 2015 | 29.75 | 30.28 | 28.83 | 29.34 | 672,430 | -0.86(-2.85%) |
Jul 02, 2015 | 30.84 | 30.20 | 30.20 | 30.20 | 267,300 | -0.65(-2.11%) |