Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.17 | 29.54 | 28.45 | 29.39 | 98,473 | +1.16(+4.10%) |
Sep 29, 2015 | 27.44 | 28.60 | 27.40 | 28.23 | 110,753 | +0.94(+3.44%) |
Sep 28, 2015 | 29.28 | 29.57 | 27.15 | 27.29 | 140,365 | -2.31(-7.81%) |
Sep 25, 2015 | 30.55 | 31.05 | 29.50 | 29.61 | 75,515 | -0.87(-2.85%) |
Sep 24, 2015 | 30.55 | 30.73 | 30.19 | 30.48 | 95,304 | -0.18(-0.59%) |
Sep 23, 2015 | 30.76 | 31.92 | 30.51 | 30.66 | 112,646 | -0.18(-0.59%) |
Sep 22, 2015 | 31.13 | 31.52 | 30.37 | 30.84 | 120,082 | -0.65(-2.07%) |
Sep 21, 2015 | 32.36 | 32.36 | 31.09 | 31.49 | 119,330 | -0.36(-1.14%) |
Sep 18, 2015 | 30.76 | 32.14 | 30.76 | 31.85 | 257,496 | +0.51(+1.61%) |
Sep 17, 2015 | 29.82 | 32.21 | 29.64 | 31.34 | 150,112 | +1.41(+4.71%) |
Sep 16, 2015 | 28.88 | 30.29 | 28.78 | 29.93 | 133,884 | +1.16(+4.02%) |
Sep 15, 2015 | 28.20 | 28.92 | 27.91 | 28.78 | 85,347 | +0.83(+2.98%) |
Sep 14, 2015 | 28.63 | 28.74 | 27.44 | 27.94 | 114,205 | -0.98(-3.38%) |
Sep 11, 2015 | 27.98 | 28.92 | 27.44 | 28.92 | 95,247 | +0.69(+2.43%) |
Sep 10, 2015 | 28.60 | 29.03 | 28.16 | 28.23 | 92,240 | -0.47(-1.64%) |
Sep 09, 2015 | 28.78 | 29.24 | 28.20 | 28.70 | 77,231 | +0.04(+0.13%) |
Sep 08, 2015 | 29.14 | 29.35 | 28.27 | 28.67 | 168,742 | +0.33(+1.15%) |
Sep 04, 2015 | 27.04 | 28.34 | 28.34 | 28.34 | 91,477 | +0.83(+3.02%) |
Sep 03, 2015 | 27.58 | 28.34 | 27.33 | 27.51 | 103,300 | +0.22(+0.79%) |
Sep 02, 2015 | 26.50 | 27.55 | 25.85 | 27.29 | 220,681 | +1.12(+4.28%) |
Sep 01, 2015 | 26.61 | 26.79 | 25.74 | 26.17 | 187,325 | -0.76(-2.82%) |
Aug 31, 2015 | 27.00 | 28.04 | 26.47 | 26.93 | 135,134 | -0.54(-1.96%) |
Aug 28, 2015 | 27.36 | 27.83 | 26.90 | 27.47 | 76,702 | +0.32(+1.19%) |
Aug 27, 2015 | 27.18 | 28.99 | 26.36 | 27.15 | 123,062 | +0.90(+3.42%) |
Aug 26, 2015 | 27.47 | 27.47 | 25.71 | 26.25 | 224,505 | +0.00(+0.00%) |
Aug 25, 2015 | 25.82 | 26.65 | 24.92 | 26.25 | 214,248 | +1.69(+6.86%) |
Aug 24, 2015 | 24.24 | 25.80 | 23.78 | 24.57 | 216,869 | -1.18(-4.60%) |
Aug 21, 2015 | 25.57 | 26.57 | 25.28 | 25.75 | 183,575 | -0.36(-1.37%) |
Aug 20, 2015 | 26.57 | 26.90 | 26.04 | 26.11 | 138,950 | -1.15(-4.21%) |
Aug 19, 2015 | 27.54 | 27.83 | 26.39 | 27.26 | 185,403 | -0.65(-2.31%) |
Aug 18, 2015 | 28.65 | 28.73 | 27.61 | 27.90 | 365,312 | -0.72(-2.51%) |
Aug 17, 2015 | 28.19 | 29.05 | 27.94 | 28.62 | 182,147 | -0.04(-0.13%) |
Aug 14, 2015 | 29.55 | 29.66 | 28.30 | 28.65 | 185,055 | -0.72(-2.44%) |
Aug 13, 2015 | 29.05 | 29.89 | 28.80 | 29.37 | 277,615 | +0.32(+1.11%) |
Aug 12, 2015 | 31.27 | 31.42 | 28.87 | 29.05 | 325,631 | -2.40(-7.64%) |
Aug 11, 2015 | 32.28 | 32.60 | 30.77 | 31.45 | 157,428 | -1.11(-3.41%) |
Aug 10, 2015 | 32.81 | 32.99 | 32.22 | 32.56 | 97,049 | -0.50(-1.52%) |
Aug 07, 2015 | 33.14 | 33.39 | 32.49 | 33.06 | 84,750 | -0.25(-0.75%) |
Aug 06, 2015 | 32.28 | 33.50 | 31.92 | 33.32 | 99,824 | +1.08(+3.34%) |
Aug 05, 2015 | 32.81 | 33.06 | 32.13 | 32.24 | 130,959 | -0.29(-0.88%) |
Aug 04, 2015 | 32.89 | 33.50 | 31.99 | 32.53 | 90,228 | -0.54(-1.63%) |
Aug 03, 2015 | 32.63 | 33.53 | 31.88 | 33.06 | 210,893 | +0.36(+1.10%) |
Jul 31, 2015 | 35.04 | 35.79 | 32.11 | 32.71 | 313,085 | -1.69(-4.90%) |
Jul 30, 2015 | 34.82 | 35.40 | 33.85 | 34.39 | 157,247 | -0.61(-1.74%) |
Jul 29, 2015 | 34.97 | 35.32 | 33.82 | 35.00 | 139,135 | +0.29(+0.83%) |
Jul 28, 2015 | 34.54 | 34.97 | 33.39 | 34.71 | 235,397 | +1.51(+4.54%) |
Jul 27, 2015 | 33.71 | 33.71 | 32.49 | 33.21 | 169,883 | -0.65(-1.91%) |
Jul 24, 2015 | 34.89 | 34.89 | 33.35 | 33.85 | 136,272 | -0.43(-1.26%) |
Jul 23, 2015 | 36.01 | 36.19 | 34.18 | 34.28 | 159,677 | -1.90(-5.25%) |
Jul 22, 2015 | 35.58 | 36.44 | 35.18 | 36.19 | 189,877 | +0.72(+2.02%) |
Jul 21, 2015 | 35.00 | 37.08 | 34.61 | 35.47 | 249,543 | +0.43(+1.23%) |
Jul 20, 2015 | 36.40 | 36.54 | 34.93 | 35.04 | 200,480 | -0.86(-2.40%) |
Jul 17, 2015 | 35.86 | 36.11 | 35.07 | 35.90 | 167,701 | +0.29(+0.81%) |
Jul 16, 2015 | 35.32 | 35.68 | 34.61 | 35.61 | 208,159 | +0.65(+1.85%) |
Jul 15, 2015 | 35.25 | 35.68 | 34.61 | 34.97 | 180,235 | +0.43(+1.25%) |
Jul 14, 2015 | 34.97 | 35.50 | 34.36 | 34.54 | 170,484 | -0.22(-0.62%) |
Jul 13, 2015 | 34.71 | 34.82 | 34.07 | 34.75 | 147,225 | +0.57(+1.68%) |
Jul 10, 2015 | 33.39 | 34.43 | 33.17 | 34.18 | 204,399 | +1.36(+4.15%) |
Jul 09, 2015 | 33.03 | 33.35 | 32.63 | 32.81 | 97,404 | +0.18(+0.55%) |
Jul 08, 2015 | 33.21 | 33.57 | 32.10 | 32.63 | 217,325 | -0.61(-1.83%) |
Jul 07, 2015 | 34.03 | 34.03 | 31.56 | 33.24 | 230,577 | -0.14(-0.43%) |
Jul 06, 2015 | 33.60 | 34.21 | 32.99 | 33.39 | 158,485 | -0.57(-1.69%) |
Jul 02, 2015 | 34.61 | 33.96 | 33.96 | 33.96 | 208,268 | -0.43(-1.25%) |