Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.90 | 26.20 | 23.70 | 24.40 | 32,212 | -1.05(-4.13%) |
Sep 29, 2015 | 26.80 | 27.50 | 25.00 | 25.45 | 14,611 | -1.35(-5.04%) |
Sep 28, 2015 | 29.20 | 29.20 | 26.55 | 26.80 | 25,781 | -2.80(-9.46%) |
Sep 25, 2015 | 28.50 | 30.30 | 28.00 | 29.60 | 33,243 | +1.20(+4.23%) |
Sep 24, 2015 | 27.40 | 28.50 | 26.10 | 28.40 | 12,150 | +0.90(+3.27%) |
Sep 23, 2015 | 28.60 | 28.70 | 27.40 | 27.50 | 9,049 | -0.90(-3.17%) |
Sep 22, 2015 | 29.50 | 29.70 | 28.20 | 28.40 | 15,730 | -1.50(-5.02%) |
Sep 21, 2015 | 30.00 | 30.50 | 29.20 | 29.90 | 16,185 | +0.20(+0.67%) |
Sep 18, 2015 | 29.70 | 32.30 | 29.10 | 29.70 | 56,466 | -0.30(-1.00%) |
Sep 17, 2015 | 30.00 | 30.60 | 29.60 | 30.00 | 21,965 | +0.00(+0.00%) |
Sep 16, 2015 | 29.70 | 30.60 | 29.60 | 30.00 | 9,251 | -0.10(-0.33%) |
Sep 15, 2015 | 29.50 | 30.40 | 29.50 | 30.10 | 7,508 | +0.60(+2.03%) |
Sep 14, 2015 | 29.95 | 30.20 | 29.20 | 29.50 | 9,734 | -0.80(-2.64%) |
Sep 11, 2015 | 29.90 | 30.90 | 29.10 | 30.30 | 10,754 | +0.20(+0.66%) |
Sep 10, 2015 | 29.20 | 30.90 | 28.60 | 30.10 | 21,528 | +0.50(+1.69%) |
Sep 09, 2015 | 30.30 | 30.70 | 28.40 | 29.60 | 21,825 | -0.10(-0.34%) |
Sep 08, 2015 | 27.60 | 29.90 | 27.23 | 29.70 | 18,856 | +2.60(+9.59%) |
Sep 04, 2015 | 27.50 | 27.10 | 27.10 | 27.10 | 8,600 | -0.20(-0.73%) |
Sep 03, 2015 | 28.80 | 29.10 | 27.30 | 27.30 | 9,863 | -1.60(-5.54%) |
Sep 02, 2015 | 29.40 | 30.50 | 28.40 | 28.90 | 16,686 | +0.00(+0.00%) |
Sep 01, 2015 | 29.20 | 34.40 | 28.30 | 28.90 | 91,182 | -0.40(-1.37%) |
Aug 31, 2015 | 29.90 | 30.80 | 28.50 | 29.30 | 24,611 | -0.40(-1.35%) |
Aug 28, 2015 | 29.00 | 30.70 | 27.41 | 29.70 | 44,519 | +1.70(+6.07%) |
Aug 27, 2015 | 28.10 | 30.60 | 27.40 | 28.00 | 44,073 | -0.10(-0.36%) |
Aug 26, 2015 | 25.20 | 28.30 | 24.30 | 28.10 | 55,677 | +3.10(+12.40%) |
Aug 25, 2015 | 25.00 | 26.20 | 23.00 | 25.00 | 55,103 | +1.90(+8.23%) |
Aug 24, 2015 | 23.10 | 24.10 | 22.80 | 23.10 | 22,863 | -1.30(-5.33%) |
Aug 21, 2015 | 22.90 | 24.85 | 22.61 | 24.40 | 35,760 | +1.30(+5.63%) |
Aug 20, 2015 | 23.40 | 24.50 | 22.60 | 23.10 | 12,836 | -0.65(-2.74%) |
Aug 19, 2015 | 23.70 | 24.10 | 22.10 | 23.75 | 31,884 | -0.15(-0.63%) |
Aug 18, 2015 | 25.70 | 25.70 | 23.40 | 23.90 | 29,251 | -1.50(-5.91%) |
Aug 17, 2015 | 26.10 | 26.50 | 24.90 | 25.40 | 23,324 | -0.50(-1.93%) |
Aug 14, 2015 | 26.10 | 26.40 | 25.40 | 25.90 | 5,586 | -0.50(-1.89%) |
Aug 13, 2015 | 27.20 | 28.30 | 26.20 | 26.40 | 20,013 | -1.10(-4.00%) |
Aug 12, 2015 | 26.00 | 28.30 | 24.80 | 27.50 | 47,806 | +1.10(+4.17%) |
Aug 11, 2015 | 26.50 | 27.40 | 25.00 | 26.40 | 51,464 | -0.60(-2.22%) |
Aug 10, 2015 | 25.00 | 28.50 | 25.00 | 27.00 | 50,286 | +1.70(+6.72%) |
Aug 07, 2015 | 23.50 | 25.50 | 23.50 | 25.30 | 18,475 | +0.60(+2.43%) |
Aug 06, 2015 | 28.00 | 28.94 | 23.30 | 24.70 | 78,405 | -1.10(-4.26%) |
Aug 05, 2015 | 24.20 | 26.20 | 24.20 | 25.80 | 28,524 | +1.60(+6.61%) |
Aug 04, 2015 | 24.90 | 24.90 | 23.30 | 24.20 | 31,843 | -0.70(-2.81%) |
Aug 03, 2015 | 25.40 | 25.70 | 24.10 | 24.90 | 32,020 | -0.80(-3.11%) |
Jul 31, 2015 | 24.00 | 26.10 | 23.80 | 25.70 | 29,174 | +1.70(+7.08%) |
Jul 30, 2015 | 23.50 | 24.30 | 23.18 | 24.00 | 40,694 | +0.30(+1.27%) |
Jul 29, 2015 | 25.00 | 25.10 | 23.21 | 23.70 | 156,612 | -1.60(-6.32%) |
Jul 28, 2015 | 27.00 | 27.50 | 24.60 | 25.30 | 63,744 | -2.00(-7.33%) |
Jul 27, 2015 | 29.80 | 30.80 | 26.40 | 27.30 | 40,073 | -2.40(-8.08%) |
Jul 24, 2015 | 30.00 | 31.00 | 29.30 | 29.70 | 14,451 | -0.40(-1.33%) |
Jul 23, 2015 | 29.70 | 31.00 | 29.60 | 30.10 | 11,982 | +0.20(+0.67%) |
Jul 22, 2015 | 30.00 | 30.60 | 29.50 | 29.90 | 9,303 | -0.30(-0.99%) |
Jul 21, 2015 | 30.50 | 30.80 | 30.20 | 30.20 | 5,988 | -0.50(-1.63%) |
Jul 20, 2015 | 31.90 | 31.90 | 30.50 | 30.70 | 9,142 | -0.90(-2.85%) |
Jul 17, 2015 | 31.70 | 32.00 | 31.20 | 31.60 | 14,845 | +0.20(+0.64%) |
Jul 16, 2015 | 32.10 | 32.40 | 31.20 | 31.40 | 27,151 | +0.00(+0.00%) |
Jul 15, 2015 | 31.26 | 31.80 | 30.90 | 31.40 | 16,101 | -0.10(-0.32%) |
Jul 14, 2015 | 30.40 | 31.60 | 30.40 | 31.50 | 13,892 | +0.90(+2.94%) |
Jul 13, 2015 | 30.80 | 31.10 | 30.45 | 30.60 | 14,419 | +0.00(+0.00%) |
Jul 10, 2015 | 30.40 | 30.60 | 29.40 | 30.60 | 13,229 | +1.00(+3.38%) |
Jul 09, 2015 | 30.60 | 30.90 | 29.50 | 29.60 | 20,064 | -1.00(-3.27%) |
Jul 08, 2015 | 30.90 | 31.25 | 29.00 | 30.60 | 52,828 | -0.30(-0.97%) |
Jul 07, 2015 | 31.30 | 31.30 | 29.90 | 30.90 | 21,620 | -0.70(-2.22%) |
Jul 06, 2015 | 31.00 | 31.70 | 30.40 | 31.60 | 19,290 | +0.60(+1.94%) |
Jul 02, 2015 | 30.90 | 31.00 | 31.00 | 31.00 | 27,540 | +0.45(+1.47%) |