Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.71 | 27.29 | 26.48 | 27.26 | 988,690 | +0.86(+3.24%) |
Sep 29, 2015 | 26.66 | 26.80 | 26.03 | 26.41 | 1,543,991 | -0.07(-0.28%) |
Sep 28, 2015 | 28.32 | 28.51 | 26.45 | 26.48 | 1,961,933 | -2.13(-7.44%) |
Sep 25, 2015 | 29.00 | 29.19 | 28.38 | 28.61 | 753,431 | -0.09(-0.32%) |
Sep 24, 2015 | 28.15 | 29.38 | 27.64 | 28.70 | 2,671,553 | +0.17(+0.61%) |
Sep 23, 2015 | 29.67 | 29.95 | 28.50 | 28.53 | 749,668 | -1.16(-3.90%) |
Sep 22, 2015 | 29.83 | 29.91 | 29.14 | 29.69 | 1,156,579 | -0.76(-2.51%) |
Sep 21, 2015 | 30.49 | 30.87 | 30.27 | 30.45 | 664,495 | +0.07(+0.22%) |
Sep 18, 2015 | 30.65 | 31.20 | 30.21 | 30.39 | 776,750 | -0.68(-2.20%) |
Sep 17, 2015 | 32.07 | 32.07 | 31.02 | 31.07 | 1,147,660 | -0.95(-2.98%) |
Sep 16, 2015 | 30.64 | 32.10 | 30.64 | 32.02 | 1,269,724 | +1.59(+5.21%) |
Sep 15, 2015 | 29.94 | 30.52 | 29.59 | 30.44 | 599,940 | +0.67(+2.27%) |
Sep 14, 2015 | 30.06 | 30.22 | 29.34 | 29.76 | 897,596 | -0.45(-1.48%) |
Sep 11, 2015 | 30.62 | 30.78 | 29.98 | 30.21 | 1,239,918 | -0.71(-2.30%) |
Sep 10, 2015 | 31.19 | 31.50 | 30.72 | 30.92 | 1,146,319 | -0.20(-0.66%) |
Sep 09, 2015 | 32.00 | 32.51 | 31.06 | 31.13 | 956,701 | -0.78(-2.46%) |
Sep 08, 2015 | 32.24 | 32.33 | 31.57 | 31.91 | 895,836 | +0.11(+0.33%) |
Sep 04, 2015 | 31.94 | 31.80 | 31.80 | 31.80 | 682,888 | -0.60(-1.84%) |
Sep 03, 2015 | 31.86 | 32.68 | 31.80 | 32.40 | 581,668 | +0.41(+1.28%) |
Sep 02, 2015 | 32.47 | 32.54 | 31.34 | 31.99 | 745,494 | -0.11(-0.36%) |
Sep 01, 2015 | 32.44 | 33.04 | 31.79 | 32.10 | 905,481 | -1.16(-3.48%) |
Aug 31, 2015 | 32.44 | 33.84 | 31.42 | 33.26 | 1,178,855 | +0.30(+0.92%) |
Aug 28, 2015 | 32.19 | 33.35 | 31.69 | 32.96 | 1,547,947 | +0.38(+1.18%) |
Aug 27, 2015 | 31.45 | 33.00 | 31.32 | 32.58 | 1,934,357 | +1.90(+6.20%) |
Aug 26, 2015 | 30.50 | 30.80 | 29.56 | 30.68 | 2,025,186 | +0.93(+3.13%) |
Aug 25, 2015 | 32.07 | 32.31 | 29.71 | 29.75 | 1,091,178 | -1.29(-4.15%) |
Aug 24, 2015 | 31.40 | 33.03 | 28.89 | 31.04 | 1,607,176 | -1.20(-3.72%) |
Aug 21, 2015 | 33.28 | 33.34 | 32.15 | 32.24 | 2,131,379 | -1.10(-3.30%) |
Aug 20, 2015 | 34.42 | 34.49 | 33.29 | 33.34 | 1,121,173 | -1.22(-3.52%) |
Aug 19, 2015 | 34.81 | 35.12 | 33.38 | 34.55 | 2,360,626 | -1.27(-3.53%) |
Aug 18, 2015 | 36.36 | 36.37 | 35.63 | 35.82 | 616,805 | -0.54(-1.48%) |
Aug 17, 2015 | 36.23 | 36.64 | 35.92 | 36.36 | 785,338 | -0.02(-0.07%) |
Aug 14, 2015 | 36.12 | 36.58 | 35.83 | 36.38 | 755,352 | +0.31(+0.86%) |
Aug 13, 2015 | 36.45 | 36.45 | 35.57 | 36.07 | 1,059,517 | -0.51(-1.38%) |
Aug 12, 2015 | 36.97 | 37.40 | 36.37 | 36.58 | 1,247,549 | -0.64(-1.73%) |
Aug 11, 2015 | 37.54 | 37.89 | 36.18 | 37.22 | 1,267,950 | -1.11(-2.90%) |
Aug 10, 2015 | 37.34 | 38.48 | 36.68 | 38.33 | 716,872 | +1.33(+3.59%) |
Aug 07, 2015 | 37.77 | 38.44 | 36.89 | 37.00 | 1,547,911 | -0.82(-2.18%) |
Aug 06, 2015 | 36.81 | 38.02 | 36.41 | 37.83 | 2,038,680 | +0.99(+2.68%) |
Aug 05, 2015 | 36.90 | 37.75 | 36.62 | 36.84 | 1,177,986 | +0.30(+0.83%) |
Aug 04, 2015 | 35.91 | 36.63 | 35.45 | 36.54 | 1,278,237 | +0.72(+2.00%) |
Aug 03, 2015 | 36.67 | 37.23 | 35.45 | 35.82 | 1,083,423 | -0.98(-2.66%) |
Jul 31, 2015 | 38.02 | 38.45 | 36.71 | 36.80 | 1,495,697 | -0.81(-2.15%) |
Jul 30, 2015 | 37.70 | 38.67 | 36.59 | 37.61 | 2,253,161 | -0.36(-0.95%) |
Jul 29, 2015 | 36.88 | 38.54 | 36.59 | 37.96 | 1,559,321 | +0.76(+2.04%) |
Jul 28, 2015 | 36.68 | 37.32 | 35.92 | 37.21 | 1,188,147 | +1.07(+2.96%) |
Jul 27, 2015 | 36.45 | 36.84 | 36.12 | 36.14 | 1,370,109 | -0.47(-1.29%) |
Jul 24, 2015 | 38.66 | 38.78 | 36.39 | 36.61 | 2,216,770 | -2.05(-5.30%) |
Jul 23, 2015 | 39.28 | 39.35 | 38.58 | 38.66 | 962,423 | -0.40(-1.02%) |
Jul 22, 2015 | 38.75 | 39.08 | 38.23 | 39.06 | 907,948 | +0.03(+0.08%) |
Jul 21, 2015 | 38.85 | 39.92 | 38.85 | 39.03 | 552,624 | +0.11(+0.27%) |
Jul 20, 2015 | 39.49 | 39.49 | 38.28 | 38.92 | 707,473 | -0.53(-1.34%) |
Jul 17, 2015 | 40.30 | 40.34 | 39.34 | 39.45 | 878,423 | -0.76(-1.89%) |
Jul 16, 2015 | 40.16 | 40.58 | 39.90 | 40.21 | 842,652 | +0.07(+0.16%) |
Jul 15, 2015 | 41.13 | 41.37 | 39.86 | 40.14 | 1,992,256 | -1.26(-3.05%) |
Jul 14, 2015 | 40.70 | 41.59 | 40.29 | 41.41 | 843,353 | +0.69(+1.70%) |
Jul 13, 2015 | 40.14 | 41.05 | 39.92 | 40.71 | 1,147,364 | +0.32(+0.79%) |
Jul 10, 2015 | 41.29 | 41.71 | 40.31 | 40.40 | 979,092 | -0.51(-1.26%) |
Jul 09, 2015 | 41.34 | 42.02 | 40.90 | 40.91 | 836,593 | +0.11(+0.26%) |
Jul 08, 2015 | 41.75 | 41.92 | 40.77 | 40.80 | 1,373,642 | -1.27(-3.03%) |
Jul 07, 2015 | 42.05 | 42.22 | 40.32 | 42.08 | 2,436,261 | -0.17(-0.41%) |
Jul 06, 2015 | 43.55 | 43.71 | 42.07 | 42.25 | 1,070,550 | -2.11(-4.75%) |
Jul 02, 2015 | 44.65 | 44.35 | 44.35 | 44.35 | 492,591 | -0.06(-0.13%) |