Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.07 | 20.42 | 18.26 | 18.89 | 635,070 | -1.05(-5.29%) |
Sep 29, 2015 | 20.22 | 20.57 | 19.61 | 19.94 | 365,844 | -0.06(-0.30%) |
Sep 28, 2015 | 20.44 | 20.44 | 19.89 | 20.00 | 450,335 | -0.76(-3.64%) |
Sep 25, 2015 | 21.85 | 21.85 | 19.65 | 20.76 | 635,586 | -0.94(-4.31%) |
Sep 24, 2015 | 21.42 | 22.07 | 21.16 | 21.69 | 295,647 | +0.16(+0.74%) |
Sep 23, 2015 | 22.23 | 22.41 | 21.50 | 21.54 | 321,401 | -0.61(-2.74%) |
Sep 22, 2015 | 21.85 | 23.00 | 21.74 | 22.14 | 392,430 | +0.09(+0.41%) |
Sep 21, 2015 | 22.07 | 23.18 | 21.19 | 22.05 | 525,984 | -0.32(-1.42%) |
Sep 18, 2015 | 23.30 | 23.82 | 21.78 | 22.37 | 810,709 | -1.42(-5.98%) |
Sep 17, 2015 | 23.86 | 24.56 | 23.06 | 23.79 | 472,521 | -0.21(-0.87%) |
Sep 16, 2015 | 21.96 | 24.34 | 21.95 | 24.00 | 549,325 | +2.26(+10.38%) |
Sep 15, 2015 | 21.10 | 22.02 | 20.96 | 21.74 | 486,818 | +0.71(+3.36%) |
Sep 14, 2015 | 21.00 | 21.22 | 20.64 | 21.04 | 270,087 | +0.03(+0.14%) |
Sep 11, 2015 | 22.62 | 22.84 | 20.24 | 21.01 | 1,014,996 | -2.08(-9.00%) |
Sep 10, 2015 | 23.29 | 23.93 | 23.01 | 23.09 | 913,784 | -0.29(-1.23%) |
Sep 09, 2015 | 25.10 | 25.88 | 23.28 | 23.38 | 800,671 | -1.51(-6.07%) |
Sep 08, 2015 | 25.13 | 25.72 | 24.61 | 24.89 | 250,307 | -0.34(-1.34%) |
Sep 04, 2015 | 24.85 | 25.23 | 25.23 | 25.23 | 237,959 | -0.20(-0.78%) |
Sep 03, 2015 | 25.03 | 26.04 | 24.73 | 25.42 | 321,139 | +0.48(+1.91%) |
Sep 02, 2015 | 25.86 | 25.86 | 24.47 | 24.95 | 313,499 | -0.55(-2.15%) |
Sep 01, 2015 | 26.08 | 26.95 | 25.17 | 25.49 | 415,541 | -1.78(-6.53%) |
Aug 31, 2015 | 26.07 | 27.48 | 25.01 | 27.27 | 611,905 | +0.83(+3.12%) |
Aug 28, 2015 | 24.26 | 27.25 | 24.26 | 26.45 | 738,214 | +1.78(+7.22%) |
Aug 27, 2015 | 24.15 | 25.58 | 23.91 | 24.67 | 482,322 | +1.01(+4.29%) |
Aug 26, 2015 | 24.02 | 24.28 | 23.28 | 23.65 | 784,416 | +0.24(+1.02%) |
Aug 25, 2015 | 24.44 | 24.68 | 23.38 | 23.42 | 767,947 | +0.01(+0.04%) |
Aug 24, 2015 | 22.98 | 24.50 | 22.08 | 23.41 | 1,147,115 | -0.87(-3.57%) |
Aug 21, 2015 | 24.72 | 25.82 | 24.18 | 24.27 | 890,482 | -0.57(-2.28%) |
Aug 20, 2015 | 26.10 | 26.26 | 24.65 | 24.84 | 808,146 | -1.36(-5.20%) |
Aug 19, 2015 | 28.30 | 28.64 | 26.08 | 26.20 | 767,112 | -2.21(-7.77%) |
Aug 18, 2015 | 29.20 | 29.41 | 27.79 | 28.41 | 762,016 | -0.76(-2.59%) |
Aug 17, 2015 | 30.00 | 30.00 | 28.47 | 29.16 | 699,844 | -0.82(-2.72%) |
Aug 14, 2015 | 31.45 | 32.08 | 29.92 | 29.98 | 330,431 | -1.31(-4.20%) |
Aug 13, 2015 | 34.06 | 34.06 | 31.13 | 31.29 | 545,206 | -3.27(-9.47%) |
Aug 12, 2015 | 32.85 | 34.74 | 32.02 | 34.57 | 783,622 | +1.78(+5.43%) |
Aug 11, 2015 | 32.67 | 32.94 | 31.39 | 32.79 | 518,946 | -0.29(-0.87%) |
Aug 10, 2015 | 30.53 | 33.11 | 30.37 | 33.07 | 654,932 | +2.55(+8.34%) |
Aug 07, 2015 | 31.05 | 32.21 | 30.29 | 30.53 | 637,589 | -1.02(-3.25%) |
Aug 06, 2015 | 30.56 | 31.87 | 30.35 | 31.55 | 798,296 | +0.99(+3.26%) |
Aug 05, 2015 | 31.12 | 32.33 | 30.38 | 30.56 | 546,201 | -0.09(-0.29%) |
Aug 04, 2015 | 31.16 | 31.85 | 30.54 | 30.65 | 813,505 | -0.22(-0.71%) |
Aug 03, 2015 | 32.11 | 32.89 | 30.78 | 30.87 | 1,000,286 | -1.81(-5.54%) |
Jul 31, 2015 | 36.46 | 36.51 | 32.64 | 32.68 | 1,306,100 | -4.15(-11.26%) |
Jul 30, 2015 | 34.81 | 38.36 | 32.13 | 36.82 | 2,028,022 | +2.30(+6.65%) |
Jul 29, 2015 | 33.13 | 36.17 | 32.76 | 34.53 | 1,697,624 | +1.15(+3.45%) |
Jul 28, 2015 | 31.98 | 33.68 | 31.59 | 33.38 | 703,383 | +1.62(+5.09%) |
Jul 27, 2015 | 32.64 | 33.41 | 30.85 | 31.76 | 1,013,465 | -1.35(-4.07%) |
Jul 24, 2015 | 34.58 | 35.41 | 32.89 | 33.11 | 769,936 | -1.62(-4.66%) |
Jul 23, 2015 | 33.82 | 34.98 | 33.08 | 34.72 | 595,383 | +1.33(+3.98%) |
Jul 22, 2015 | 33.23 | 33.49 | 32.33 | 33.40 | 762,998 | -0.14(-0.41%) |
Jul 21, 2015 | 34.42 | 34.63 | 33.43 | 33.53 | 917,539 | -0.93(-2.70%) |
Jul 20, 2015 | 35.10 | 35.28 | 33.90 | 34.47 | 699,441 | -0.72(-2.06%) |
Jul 17, 2015 | 35.59 | 35.61 | 34.56 | 35.19 | 714,491 | -0.51(-1.42%) |
Jul 16, 2015 | 35.96 | 36.50 | 35.34 | 35.70 | 412,053 | -0.02(-0.06%) |
Jul 15, 2015 | 37.11 | 37.18 | 35.43 | 35.72 | 480,429 | -1.64(-4.38%) |
Jul 14, 2015 | 36.07 | 38.26 | 35.84 | 37.35 | 527,403 | +1.26(+3.49%) |
Jul 13, 2015 | 35.46 | 36.61 | 34.96 | 36.09 | 572,607 | +0.64(+1.82%) |
Jul 10, 2015 | 36.14 | 36.60 | 34.72 | 35.45 | 426,042 | -0.45(-1.24%) |
Jul 09, 2015 | 36.24 | 36.66 | 35.60 | 35.90 | 355,560 | +0.20(+0.56%) |
Jul 08, 2015 | 38.06 | 38.67 | 35.51 | 35.70 | 536,104 | -2.86(-7.41%) |
Jul 07, 2015 | 37.40 | 38.66 | 35.69 | 38.55 | 567,475 | +1.09(+2.91%) |
Jul 06, 2015 | 37.85 | 38.19 | 37.10 | 37.46 | 496,871 | -1.01(-2.63%) |
Jul 02, 2015 | 39.06 | 38.47 | 38.47 | 38.47 | 270,605 | -0.26(-0.67%) |