Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.60 | 26.00 | 24.70 | 24.90 | 16,321 | -0.60(-2.35%) |
Sep 29, 2015 | 25.40 | 26.70 | 25.10 | 25.50 | 24,794 | +0.10(+0.39%) |
Sep 28, 2015 | 27.00 | 27.60 | 25.30 | 25.40 | 29,036 | -1.60(-5.93%) |
Sep 25, 2015 | 28.60 | 29.40 | 26.80 | 27.00 | 21,853 | -1.00(-3.57%) |
Sep 24, 2015 | 26.50 | 28.40 | 26.50 | 28.00 | 31,225 | +1.50(+5.66%) |
Sep 23, 2015 | 27.60 | 28.20 | 25.80 | 26.50 | 46,569 | -1.50(-5.36%) |
Sep 22, 2015 | 28.50 | 29.00 | 27.20 | 28.00 | 31,941 | -1.10(-3.78%) |
Sep 21, 2015 | 30.00 | 30.70 | 28.60 | 29.10 | 29,369 | -0.50(-1.69%) |
Sep 18, 2015 | 30.50 | 30.90 | 29.30 | 29.60 | 39,308 | -1.10(-3.58%) |
Sep 17, 2015 | 31.50 | 32.30 | 30.30 | 30.70 | 31,083 | -0.70(-2.23%) |
Sep 16, 2015 | 31.80 | 33.20 | 31.10 | 31.40 | 77,442 | -0.20(-0.63%) |
Sep 15, 2015 | 31.30 | 32.20 | 30.70 | 31.60 | 51,497 | +0.20(+0.64%) |
Sep 14, 2015 | 32.80 | 32.80 | 31.00 | 31.40 | 18,445 | -1.45(-4.41%) |
Sep 11, 2015 | 32.60 | 32.90 | 30.70 | 32.85 | 22,905 | -0.15(-0.45%) |
Sep 10, 2015 | 34.20 | 34.30 | 32.20 | 33.00 | 19,434 | -1.20(-3.51%) |
Sep 09, 2015 | 35.40 | 35.80 | 34.10 | 34.20 | 16,374 | -1.00(-2.84%) |
Sep 08, 2015 | 35.10 | 36.30 | 34.10 | 35.20 | 26,348 | +0.20(+0.57%) |
Sep 04, 2015 | 35.50 | 35.00 | 35.00 | 35.00 | 13,890 | -0.90(-2.51%) |
Sep 03, 2015 | 34.80 | 36.40 | 33.43 | 35.90 | 69,711 | +1.80(+5.28%) |
Sep 02, 2015 | 34.30 | 35.00 | 32.80 | 34.10 | 48,455 | +1.00(+3.02%) |
Sep 01, 2015 | 36.30 | 36.70 | 32.70 | 33.10 | 34,486 | -2.30(-6.50%) |
Aug 31, 2015 | 33.70 | 36.70 | 33.20 | 35.40 | 22,279 | +1.00(+2.91%) |
Aug 28, 2015 | 33.10 | 36.38 | 33.10 | 34.40 | 26,216 | +1.20(+3.61%) |
Aug 27, 2015 | 31.60 | 34.49 | 31.60 | 33.20 | 41,214 | +1.80(+5.73%) |
Aug 26, 2015 | 31.20 | 31.70 | 30.20 | 31.40 | 30,325 | +0.20(+0.64%) |
Aug 25, 2015 | 32.40 | 32.50 | 31.00 | 31.20 | 30,734 | +1.20(+4.00%) |
Aug 24, 2015 | 30.50 | 32.50 | 30.00 | 30.00 | 96,565 | -4.10(-12.02%) |
Aug 21, 2015 | 35.10 | 36.10 | 33.80 | 34.10 | 57,313 | -2.00(-5.54%) |
Aug 20, 2015 | 38.10 | 38.30 | 36.00 | 36.10 | 22,529 | -1.80(-4.75%) |
Aug 19, 2015 | 35.90 | 38.90 | 35.90 | 37.90 | 21,920 | +2.00(+5.57%) |
Aug 18, 2015 | 37.00 | 37.70 | 35.30 | 35.90 | 24,310 | -1.30(-3.49%) |
Aug 17, 2015 | 37.50 | 38.10 | 37.00 | 37.20 | 12,049 | -0.60(-1.59%) |
Aug 14, 2015 | 37.30 | 38.40 | 37.00 | 37.80 | 10,100 | +0.20(+0.53%) |
Aug 13, 2015 | 38.60 | 39.40 | 37.50 | 37.60 | 11,309 | -1.30(-3.34%) |
Aug 12, 2015 | 37.00 | 39.00 | 36.80 | 38.90 | 20,088 | +1.90(+5.14%) |
Aug 11, 2015 | 36.70 | 37.80 | 36.00 | 37.00 | 16,670 | -0.50(-1.33%) |
Aug 10, 2015 | 36.20 | 37.90 | 36.20 | 37.50 | 14,534 | +1.30(+3.59%) |
Aug 07, 2015 | 36.90 | 38.30 | 36.00 | 36.20 | 18,666 | -0.65(-1.76%) |
Aug 06, 2015 | 37.00 | 37.30 | 36.20 | 36.85 | 20,539 | -0.45(-1.21%) |
Aug 05, 2015 | 37.70 | 39.10 | 37.10 | 37.30 | 23,245 | -0.40(-1.06%) |
Aug 04, 2015 | 39.20 | 39.50 | 37.30 | 37.70 | 38,185 | -1.00(-2.58%) |
Aug 03, 2015 | 39.50 | 40.00 | 37.90 | 38.70 | 46,015 | -1.40(-3.49%) |
Jul 31, 2015 | 39.90 | 41.40 | 39.00 | 40.10 | 27,285 | -0.20(-0.50%) |
Jul 30, 2015 | 42.20 | 42.60 | 39.00 | 40.30 | 52,875 | -2.60(-6.06%) |
Jul 29, 2015 | 39.80 | 43.20 | 39.30 | 42.90 | 42,540 | +3.10(+7.79%) |
Jul 28, 2015 | 40.50 | 41.19 | 38.80 | 39.80 | 47,104 | +0.60(+1.53%) |
Jul 27, 2015 | 40.40 | 41.00 | 38.00 | 39.20 | 84,507 | -3.40(-7.98%) |
Jul 24, 2015 | 42.80 | 43.50 | 42.00 | 42.60 | 20,385 | -0.60(-1.39%) |
Jul 23, 2015 | 43.90 | 44.80 | 42.20 | 43.20 | 27,966 | -1.60(-3.57%) |
Jul 22, 2015 | 46.50 | 47.50 | 44.42 | 44.80 | 28,070 | -2.70(-5.68%) |
Jul 21, 2015 | 47.70 | 50.30 | 47.00 | 47.50 | 29,998 | -0.90(-1.86%) |
Jul 20, 2015 | 49.00 | 49.30 | 47.50 | 48.40 | 32,420 | -0.40(-0.82%) |
Jul 17, 2015 | 46.20 | 51.00 | 46.10 | 48.80 | 128,151 | +1.80(+3.83%) |
Jul 16, 2015 | 49.50 | 49.50 | 46.70 | 47.00 | 26,680 | -1.70(-3.49%) |
Jul 15, 2015 | 48.50 | 50.00 | 47.50 | 48.70 | 59,055 | -0.10(-0.20%) |
Jul 14, 2015 | 46.50 | 49.20 | 46.40 | 48.80 | 45,140 | +2.50(+5.40%) |
Jul 13, 2015 | 47.00 | 47.20 | 45.70 | 46.30 | 14,291 | -0.10(-0.22%) |
Jul 10, 2015 | 47.30 | 49.00 | 46.40 | 46.40 | 29,142 | -0.40(-0.85%) |
Jul 09, 2015 | 45.60 | 48.00 | 45.10 | 46.80 | 46,692 | +3.80(+8.84%) |
Jul 08, 2015 | 45.10 | 46.00 | 42.65 | 43.00 | 20,044 | -2.20(-4.87%) |
Jul 07, 2015 | 42.80 | 46.50 | 42.50 | 45.20 | 28,456 | +2.20(+5.12%) |
Jul 06, 2015 | 44.50 | 44.50 | 42.50 | 43.00 | 31,532 | -2.50(-5.49%) |
Jul 02, 2015 | 45.70 | 45.50 | 45.50 | 45.50 | 18,770 | -0.50(-1.09%) |