Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.81 | 31.13 | 29.73 | 30.54 | 1,074,924 | +0.70(+2.35%) |
Sep 29, 2015 | 29.35 | 30.38 | 29.00 | 29.84 | 986,354 | +0.77(+2.65%) |
Sep 28, 2015 | 30.93 | 31.13 | 28.99 | 29.07 | 1,231,330 | -2.32(-7.39%) |
Sep 25, 2015 | 32.71 | 32.99 | 30.58 | 31.39 | 1,505,730 | -0.84(-2.61%) |
Sep 24, 2015 | 31.79 | 32.60 | 30.84 | 32.23 | 1,182,395 | +0.25(+0.78%) |
Sep 23, 2015 | 34.42 | 34.71 | 31.79 | 31.98 | 1,016,660 | -2.21(-6.46%) |
Sep 22, 2015 | 33.51 | 34.83 | 33.42 | 34.19 | 817,637 | -0.21(-0.61%) |
Sep 21, 2015 | 34.45 | 35.07 | 33.78 | 34.40 | 1,070,934 | +0.66(+1.96%) |
Sep 18, 2015 | 34.81 | 35.47 | 33.32 | 33.74 | 2,098,930 | -2.14(-5.96%) |
Sep 17, 2015 | 35.71 | 37.23 | 35.38 | 35.88 | 1,202,380 | -0.11(-0.31%) |
Sep 16, 2015 | 33.22 | 36.06 | 33.22 | 35.99 | 1,477,565 | +3.09(+9.39%) |
Sep 15, 2015 | 32.33 | 33.24 | 32.21 | 32.90 | 906,393 | +0.79(+2.46%) |
Sep 14, 2015 | 32.80 | 32.82 | 31.54 | 32.11 | 671,382 | -0.76(-2.31%) |
Sep 11, 2015 | 33.36 | 33.36 | 31.43 | 32.87 | 1,492,122 | -1.11(-3.27%) |
Sep 10, 2015 | 34.68 | 35.61 | 33.57 | 33.98 | 2,021,849 | -0.68(-1.96%) |
Sep 09, 2015 | 36.74 | 37.54 | 34.55 | 34.66 | 1,279,262 | -2.16(-5.87%) |
Sep 08, 2015 | 36.00 | 36.94 | 34.66 | 36.82 | 1,554,819 | +1.21(+3.40%) |
Sep 04, 2015 | 34.80 | 35.61 | 35.61 | 35.61 | 1,377,800 | +0.04(+0.11%) |
Sep 03, 2015 | 34.76 | 36.62 | 33.08 | 35.57 | 1,846,301 | +0.79(+2.27%) |
Sep 02, 2015 | 34.65 | 34.78 | 32.54 | 34.78 | 1,078,964 | +0.74(+2.17%) |
Sep 01, 2015 | 34.75 | 36.19 | 33.78 | 34.04 | 1,746,461 | -2.39(-6.56%) |
Aug 31, 2015 | 34.61 | 36.98 | 34.22 | 36.43 | 2,032,930 | +1.05(+2.97%) |
Aug 28, 2015 | 31.89 | 35.66 | 31.89 | 35.38 | 2,688,508 | +2.87(+8.83%) |
Aug 27, 2015 | 29.72 | 32.91 | 29.53 | 32.51 | 1,902,691 | +3.82(+13.31%) |
Aug 26, 2015 | 29.10 | 29.46 | 27.79 | 28.69 | 1,136,108 | +0.70(+2.50%) |
Aug 25, 2015 | 29.31 | 29.96 | 27.83 | 27.99 | 1,700,916 | -0.28(-0.99%) |
Aug 24, 2015 | 29.88 | 30.70 | 28.18 | 28.27 | 1,838,164 | -3.09(-9.85%) |
Aug 21, 2015 | 31.88 | 32.88 | 31.34 | 31.36 | 1,550,486 | -0.96(-2.97%) |
Aug 20, 2015 | 33.62 | 34.09 | 32.30 | 32.32 | 962,804 | -1.46(-4.32%) |
Aug 19, 2015 | 35.19 | 35.41 | 33.29 | 33.78 | 812,188 | -1.49(-4.22%) |
Aug 18, 2015 | 34.49 | 35.56 | 34.39 | 35.27 | 882,349 | +0.46(+1.32%) |
Aug 17, 2015 | 34.81 | 35.24 | 34.32 | 34.81 | 715,358 | -0.25(-0.71%) |
Aug 14, 2015 | 35.16 | 35.95 | 34.61 | 35.06 | 903,272 | -0.08(-0.23%) |
Aug 13, 2015 | 36.31 | 36.80 | 34.86 | 35.14 | 1,028,071 | -1.66(-4.51%) |
Aug 12, 2015 | 35.37 | 36.96 | 34.92 | 36.80 | 1,266,357 | +1.07(+2.99%) |
Aug 11, 2015 | 34.43 | 35.81 | 34.23 | 35.73 | 1,376,964 | -0.03(-0.08%) |
Aug 10, 2015 | 34.60 | 35.88 | 33.75 | 35.76 | 1,796,118 | +1.85(+5.46%) |
Aug 07, 2015 | 36.39 | 37.80 | 32.70 | 33.91 | 2,058,462 | -3.49(-9.33%) |
Aug 06, 2015 | 38.15 | 38.18 | 35.15 | 37.40 | 2,237,079 | +0.96(+2.63%) |
Aug 05, 2015 | 37.19 | 38.36 | 36.00 | 36.44 | 1,266,393 | -0.20(-0.55%) |
Aug 04, 2015 | 37.04 | 37.63 | 36.13 | 36.64 | 625,751 | +0.10(+0.27%) |
Aug 03, 2015 | 38.00 | 38.12 | 36.32 | 36.54 | 1,311,702 | -1.59(-4.17%) |
Jul 31, 2015 | 39.35 | 39.71 | 38.03 | 38.13 | 1,085,068 | -0.97(-2.48%) |
Jul 30, 2015 | 38.54 | 39.83 | 38.30 | 39.10 | 1,058,257 | +0.12(+0.31%) |
Jul 29, 2015 | 36.71 | 39.44 | 36.64 | 38.98 | 1,481,528 | +2.05(+5.55%) |
Jul 28, 2015 | 35.99 | 37.60 | 35.28 | 36.93 | 1,344,583 | +1.01(+2.81%) |
Jul 27, 2015 | 35.63 | 36.94 | 35.57 | 35.92 | 1,142,708 | -1.10(-2.97%) |
Jul 24, 2015 | 39.41 | 39.99 | 36.32 | 37.02 | 2,097,433 | -2.39(-6.06%) |
Jul 23, 2015 | 38.64 | 39.78 | 38.02 | 39.41 | 1,486,163 | +1.07(+2.79%) |
Jul 22, 2015 | 37.73 | 38.38 | 36.94 | 38.34 | 1,954,199 | +0.62(+1.64%) |
Jul 21, 2015 | 37.71 | 39.21 | 37.29 | 37.72 | 2,227,939 | -0.08(-0.21%) |
Jul 20, 2015 | 39.13 | 39.23 | 37.51 | 37.80 | 1,308,527 | -1.67(-4.23%) |
Jul 17, 2015 | 41.51 | 41.55 | 39.34 | 39.47 | 1,442,014 | -1.87(-4.52%) |
Jul 16, 2015 | 42.51 | 42.93 | 41.13 | 41.34 | 893,133 | -0.66(-1.57%) |
Jul 15, 2015 | 44.35 | 44.51 | 41.63 | 42.00 | 1,040,787 | -2.52(-5.66%) |
Jul 14, 2015 | 43.06 | 44.74 | 42.88 | 44.52 | 776,855 | +1.23(+2.84%) |
Jul 13, 2015 | 43.25 | 43.62 | 42.21 | 43.29 | 1,263,136 | -0.02(-0.05%) |
Jul 10, 2015 | 44.68 | 44.92 | 43.12 | 43.31 | 1,045,383 | -0.87(-1.97%) |
Jul 09, 2015 | 43.81 | 44.83 | 43.72 | 44.18 | 1,367,109 | +0.79(+1.82%) |
Jul 08, 2015 | 43.99 | 44.88 | 42.46 | 43.39 | 1,029,110 | -1.09(-2.45%) |
Jul 07, 2015 | 42.86 | 44.72 | 40.95 | 44.48 | 1,730,875 | +1.12(+2.58%) |
Jul 06, 2015 | 45.00 | 45.14 | 43.11 | 43.36 | 1,480,445 | -2.26(-4.95%) |
Jul 02, 2015 | 46.51 | 45.62 | 45.62 | 45.62 | 1,033,700 | -0.50(-1.07%) |