Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.72 | 30.40 | 28.52 | 30.10 | 2,597,547 | +1.92(+6.80%) |
Sep 29, 2015 | 28.32 | 29.15 | 27.94 | 28.18 | 2,060,307 | +0.19(+0.67%) |
Sep 28, 2015 | 29.41 | 30.18 | 27.83 | 27.99 | 2,578,269 | -1.93(-6.44%) |
Sep 25, 2015 | 30.19 | 30.53 | 29.13 | 29.92 | 1,402,002 | +0.05(+0.16%) |
Sep 24, 2015 | 29.82 | 30.49 | 29.02 | 29.87 | 1,970,735 | -0.34(-1.12%) |
Sep 23, 2015 | 32.28 | 32.64 | 30.03 | 30.21 | 1,663,145 | -1.89(-5.88%) |
Sep 22, 2015 | 32.19 | 33.59 | 31.88 | 32.10 | 1,722,820 | -0.79(-2.40%) |
Sep 21, 2015 | 33.83 | 34.20 | 32.73 | 32.88 | 1,670,137 | -0.36(-1.07%) |
Sep 18, 2015 | 35.59 | 36.39 | 33.09 | 33.24 | 2,240,869 | -3.26(-8.93%) |
Sep 17, 2015 | 36.57 | 37.95 | 35.89 | 36.50 | 1,677,992 | -0.11(-0.31%) |
Sep 16, 2015 | 34.55 | 36.70 | 34.43 | 36.61 | 2,087,240 | +2.76(+8.16%) |
Sep 15, 2015 | 32.81 | 34.15 | 32.65 | 33.85 | 1,905,394 | +1.16(+3.53%) |
Sep 14, 2015 | 33.03 | 33.37 | 31.47 | 32.70 | 1,764,322 | -0.39(-1.19%) |
Sep 11, 2015 | 32.19 | 33.19 | 31.64 | 33.09 | 1,686,797 | +0.25(+0.77%) |
Sep 10, 2015 | 32.64 | 33.37 | 31.48 | 32.84 | 1,480,533 | +0.46(+1.42%) |
Sep 09, 2015 | 34.43 | 35.50 | 32.28 | 32.38 | 1,820,154 | -1.86(-5.43%) |
Sep 08, 2015 | 34.70 | 34.89 | 32.66 | 34.24 | 1,432,305 | +0.13(+0.39%) |
Sep 04, 2015 | 33.38 | 34.11 | 34.11 | 34.11 | 1,511,768 | +0.21(+0.61%) |
Sep 03, 2015 | 34.02 | 35.51 | 33.23 | 33.90 | 2,491,077 | +0.02(+0.06%) |
Sep 02, 2015 | 33.00 | 34.13 | 31.58 | 33.88 | 2,111,682 | +1.47(+4.55%) |
Sep 01, 2015 | 33.05 | 34.55 | 31.19 | 32.41 | 2,136,378 | -2.07(-5.99%) |
Aug 31, 2015 | 31.72 | 35.37 | 30.77 | 34.47 | 2,538,795 | +1.85(+5.67%) |
Aug 28, 2015 | 29.94 | 33.35 | 29.94 | 32.62 | 1,813,026 | +2.24(+7.36%) |
Aug 27, 2015 | 28.04 | 30.73 | 27.75 | 30.39 | 2,455,905 | +3.43(+12.72%) |
Aug 26, 2015 | 27.05 | 27.36 | 26.14 | 26.96 | 2,380,954 | +0.37(+1.38%) |
Aug 25, 2015 | 29.27 | 29.27 | 26.56 | 26.59 | 2,360,125 | -1.52(-5.41%) |
Aug 24, 2015 | 28.79 | 30.29 | 28.79 | 28.11 | 2,293,454 | -2.88(-9.30%) |
Aug 21, 2015 | 32.51 | 33.29 | 30.63 | 31.00 | 2,402,630 | -1.89(-5.74%) |
Aug 20, 2015 | 34.23 | 34.63 | 32.78 | 32.88 | 1,466,641 | -1.32(-3.87%) |
Aug 19, 2015 | 35.61 | 36.06 | 32.11 | 34.21 | 2,138,012 | -1.81(-5.03%) |
Aug 18, 2015 | 35.12 | 36.05 | 34.66 | 36.02 | 1,218,426 | +0.81(+2.29%) |
Aug 17, 2015 | 35.52 | 36.17 | 34.97 | 35.21 | 938,164 | -0.46(-1.29%) |
Aug 14, 2015 | 36.97 | 37.92 | 35.55 | 35.67 | 1,271,069 | -1.44(-3.87%) |
Aug 13, 2015 | 36.63 | 37.44 | 35.74 | 37.11 | 1,860,318 | -0.32(-0.85%) |
Aug 12, 2015 | 35.05 | 37.83 | 35.05 | 37.43 | 2,023,363 | +2.25(+6.41%) |
Aug 11, 2015 | 34.43 | 35.35 | 33.10 | 35.18 | 1,099,245 | -0.23(-0.66%) |
Aug 10, 2015 | 32.97 | 35.55 | 32.54 | 35.41 | 1,137,422 | +2.55(+7.78%) |
Aug 07, 2015 | 34.23 | 35.68 | 32.49 | 32.86 | 1,042,730 | -1.89(-5.43%) |
Aug 06, 2015 | 31.55 | 34.98 | 30.82 | 34.74 | 1,732,114 | +3.10(+9.80%) |
Aug 05, 2015 | 33.46 | 34.06 | 31.58 | 31.64 | 1,418,947 | -1.13(-3.44%) |
Aug 04, 2015 | 33.81 | 33.18 | 32.41 | 32.77 | 1,241,689 | -0.40(-1.22%) |
Aug 03, 2015 | 34.19 | 34.76 | 33.03 | 33.18 | 2,081,446 | -1.64(-4.72%) |
Jul 31, 2015 | 35.51 | 36.48 | 34.74 | 34.82 | 2,030,622 | -0.80(-2.24%) |
Jul 30, 2015 | 35.58 | 36.25 | 34.65 | 35.62 | 2,812,799 | -0.20(-0.55%) |
Jul 29, 2015 | 34.32 | 36.69 | 34.06 | 35.82 | 5,530,574 | +3.70(+11.52%) |
Jul 28, 2015 | 30.76 | 32.47 | 30.11 | 32.11 | 3,053,241 | +1.46(+4.75%) |
Jul 27, 2015 | 30.72 | 31.85 | 30.07 | 30.66 | 3,038,072 | -0.71(-2.28%) |
Jul 24, 2015 | 32.99 | 33.15 | 31.03 | 31.37 | 2,203,924 | -1.78(-5.36%) |
Jul 23, 2015 | 32.59 | 33.65 | 32.08 | 33.15 | 2,368,873 | +0.64(+1.96%) |
Jul 22, 2015 | 32.65 | 32.99 | 31.91 | 32.51 | 2,811,843 | -0.36(-1.09%) |
Jul 21, 2015 | 32.88 | 34.51 | 32.56 | 32.87 | 2,593,674 | +0.05(+0.14%) |
Jul 20, 2015 | 34.33 | 34.48 | 32.55 | 32.82 | 2,395,564 | -1.66(-4.82%) |
Jul 17, 2015 | 35.62 | 35.68 | 34.03 | 34.48 | 2,349,407 | -1.21(-3.39%) |
Jul 16, 2015 | 37.93 | 38.03 | 35.41 | 35.69 | 2,541,386 | -2.24(-5.89%) |
Jul 15, 2015 | 40.05 | 40.38 | 37.61 | 37.93 | 1,594,323 | -2.69(-6.61%) |
Jul 14, 2015 | 39.45 | 40.92 | 39.42 | 40.62 | 1,535,857 | +0.77(+1.93%) |
Jul 13, 2015 | 39.71 | 40.19 | 38.47 | 39.84 | 1,849,213 | -0.05(-0.12%) |
Jul 10, 2015 | 42.18 | 42.40 | 39.72 | 39.89 | 1,730,907 | -1.77(-4.24%) |
Jul 09, 2015 | 41.07 | 42.12 | 40.88 | 41.66 | 2,153,238 | +1.52(+3.79%) |
Jul 08, 2015 | 40.96 | 42.40 | 39.29 | 40.14 | 1,550,836 | -1.47(-3.52%) |
Jul 07, 2015 | 39.29 | 42.11 | 38.07 | 41.60 | 2,265,803 | +2.17(+5.50%) |
Jul 06, 2015 | 39.96 | 40.83 | 39.00 | 39.43 | 2,252,764 | -1.46(-3.56%) |
Jul 02, 2015 | 41.33 | 40.89 | 40.89 | 40.89 | 1,333,017 | -0.18(-0.43%) |