Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.21 | 27.44 | 26.11 | 26.69 | 570,889 | +0.67(+2.58%) |
Sep 29, 2015 | 26.21 | 26.93 | 25.69 | 26.02 | 349,722 | -0.22(-0.84%) |
Sep 28, 2015 | 26.58 | 27.07 | 25.96 | 26.24 | 329,414 | -0.43(-1.62%) |
Sep 25, 2015 | 27.08 | 27.38 | 26.32 | 26.67 | 1,084,372 | -0.02(-0.07%) |
Sep 24, 2015 | 26.72 | 27.08 | 26.34 | 26.69 | 422,396 | -0.19(-0.72%) |
Sep 23, 2015 | 27.55 | 28.00 | 26.38 | 26.88 | 781,533 | -0.52(-1.90%) |
Sep 22, 2015 | 27.34 | 27.54 | 26.78 | 27.40 | 413,104 | -0.17(-0.61%) |
Sep 21, 2015 | 28.00 | 28.56 | 27.42 | 27.57 | 493,046 | -0.19(-0.70%) |
Sep 18, 2015 | 28.14 | 28.85 | 27.42 | 27.76 | 769,258 | -0.80(-2.81%) |
Sep 17, 2015 | 29.20 | 29.60 | 28.24 | 28.57 | 760,177 | -0.64(-2.18%) |
Sep 16, 2015 | 28.83 | 29.69 | 28.83 | 29.20 | 355,386 | +0.34(+1.19%) |
Sep 15, 2015 | 28.70 | 29.46 | 28.68 | 28.86 | 295,653 | +0.14(+0.49%) |
Sep 14, 2015 | 28.67 | 29.41 | 28.37 | 28.72 | 493,394 | +0.13(+0.46%) |
Sep 11, 2015 | 28.98 | 29.36 | 28.25 | 28.59 | 438,301 | -0.57(-1.97%) |
Sep 10, 2015 | 28.96 | 29.56 | 28.47 | 29.16 | 722,338 | +0.13(+0.46%) |
Sep 09, 2015 | 30.16 | 30.16 | 28.83 | 29.03 | 468,102 | -0.52(-1.76%) |
Sep 08, 2015 | 29.59 | 30.49 | 29.28 | 29.55 | 345,620 | +0.49(+1.70%) |
Sep 04, 2015 | 28.68 | 29.05 | 29.05 | 29.05 | 473,863 | +0.10(+0.33%) |
Sep 03, 2015 | 29.09 | 29.41 | 28.81 | 28.96 | 238,051 | -0.08(-0.27%) |
Sep 02, 2015 | 28.68 | 29.41 | 28.09 | 29.04 | 524,735 | +0.49(+1.70%) |
Sep 01, 2015 | 29.13 | 29.52 | 28.22 | 28.55 | 424,824 | -1.02(-3.46%) |
Aug 31, 2015 | 29.87 | 30.62 | 29.34 | 29.57 | 479,740 | -0.19(-0.65%) |
Aug 28, 2015 | 29.06 | 30.55 | 29.01 | 29.77 | 1,200,041 | +1.20(+4.20%) |
Aug 27, 2015 | 27.25 | 29.15 | 27.00 | 28.57 | 1,367,380 | +1.71(+6.38%) |
Aug 26, 2015 | 27.27 | 27.35 | 26.33 | 26.86 | 473,677 | +0.19(+0.69%) |
Aug 25, 2015 | 27.23 | 27.29 | 26.28 | 26.67 | 626,497 | +0.23(+0.87%) |
Aug 24, 2015 | 25.93 | 27.55 | 25.56 | 26.44 | 674,091 | -0.64(-2.38%) |
Aug 21, 2015 | 26.90 | 27.47 | 26.26 | 27.08 | 732,142 | -0.39(-1.41%) |
Aug 20, 2015 | 27.75 | 28.14 | 27.39 | 27.47 | 475,244 | -0.59(-2.11%) |
Aug 19, 2015 | 28.72 | 28.82 | 27.78 | 28.06 | 558,787 | -0.71(-2.48%) |
Aug 18, 2015 | 29.19 | 29.26 | 28.50 | 28.78 | 366,301 | -0.56(-1.90%) |
Aug 17, 2015 | 28.95 | 29.49 | 28.56 | 29.34 | 419,188 | +0.39(+1.34%) |
Aug 14, 2015 | 29.48 | 29.79 | 28.79 | 28.95 | 472,805 | -0.54(-1.83%) |
Aug 13, 2015 | 28.66 | 29.84 | 28.66 | 29.49 | 602,079 | +0.64(+2.23%) |
Aug 12, 2015 | 28.89 | 29.09 | 28.34 | 28.84 | 747,273 | -0.19(-0.64%) |
Aug 11, 2015 | 29.75 | 30.08 | 28.66 | 29.03 | 931,174 | -1.01(-3.35%) |
Aug 10, 2015 | 29.83 | 30.66 | 29.28 | 30.03 | 828,243 | +0.34(+1.13%) |
Aug 07, 2015 | 29.22 | 31.10 | 28.72 | 29.70 | 2,798,748 | -0.68(-2.24%) |
Aug 06, 2015 | 32.10 | 36.18 | 28.42 | 30.38 | 5,815,079 | -14.41(-32.18%) |
Aug 05, 2015 | 45.62 | 46.60 | 44.70 | 44.79 | 490,973 | -0.25(-0.55%) |
Aug 04, 2015 | 44.66 | 45.16 | 44.29 | 45.04 | 525,199 | +0.65(+1.47%) |
Aug 03, 2015 | 47.22 | 47.22 | 43.95 | 44.38 | 852,172 | -2.77(-5.88%) |
Jul 31, 2015 | 46.46 | 47.58 | 45.78 | 47.15 | 472,424 | +0.79(+1.69%) |
Jul 30, 2015 | 46.42 | 46.55 | 45.49 | 46.37 | 213,730 | -0.10(-0.21%) |
Jul 29, 2015 | 46.08 | 46.58 | 45.63 | 46.47 | 225,722 | +0.25(+0.53%) |
Jul 28, 2015 | 45.79 | 46.41 | 44.69 | 46.22 | 317,784 | +0.57(+1.26%) |
Jul 27, 2015 | 46.42 | 46.53 | 45.54 | 45.64 | 432,192 | -0.94(-2.03%) |
Jul 24, 2015 | 46.58 | 47.01 | 46.33 | 46.59 | 407,045 | +0.04(+0.08%) |
Jul 23, 2015 | 46.10 | 46.76 | 45.84 | 46.55 | 649,829 | +0.49(+1.07%) |
Jul 22, 2015 | 45.16 | 46.39 | 45.07 | 46.06 | 587,879 | +0.60(+1.32%) |
Jul 21, 2015 | 44.91 | 45.78 | 44.11 | 45.46 | 640,607 | +0.44(+0.98%) |
Jul 20, 2015 | 43.00 | 45.05 | 42.82 | 45.02 | 1,201,408 | +2.19(+5.11%) |
Jul 17, 2015 | 43.22 | 43.76 | 42.24 | 42.83 | 709,693 | -0.09(-0.21%) |
Jul 16, 2015 | 45.05 | 45.05 | 42.52 | 42.92 | 1,262,537 | -1.93(-4.31%) |
Jul 15, 2015 | 46.23 | 46.32 | 44.59 | 44.85 | 1,259,772 | -1.33(-2.89%) |
Jul 14, 2015 | 48.23 | 48.31 | 44.83 | 46.18 | 2,416,028 | -3.20(-6.49%) |
Jul 13, 2015 | 48.27 | 49.47 | 48.27 | 49.39 | 274,349 | +1.36(+2.83%) |
Jul 10, 2015 | 48.71 | 48.86 | 47.48 | 48.03 | 250,503 | -0.24(-0.49%) |
Jul 09, 2015 | 47.54 | 48.77 | 47.44 | 48.27 | 285,233 | +1.46(+3.11%) |
Jul 08, 2015 | 48.97 | 49.39 | 45.89 | 46.81 | 555,035 | -2.64(-5.34%) |
Jul 07, 2015 | 48.72 | 49.74 | 47.41 | 49.45 | 346,226 | +1.07(+2.21%) |
Jul 06, 2015 | 49.43 | 50.23 | 48.18 | 48.38 | 499,818 | -1.05(-2.12%) |
Jul 02, 2015 | 51.97 | 49.43 | 49.43 | 49.43 | 642,129 | -2.44(-4.71%) |