Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.40 | 40.71 | 37.55 | 40.04 | 1,685,108 | +2.54(+6.77%) |
Sep 29, 2015 | 37.47 | 41.39 | 36.30 | 37.50 | 1,572,127 | +0.46(+1.24%) |
Sep 28, 2015 | 41.27 | 41.27 | 35.19 | 37.04 | 1,996,270 | -4.27(-10.34%) |
Sep 25, 2015 | 47.00 | 47.82 | 41.27 | 41.31 | 1,210,478 | -5.53(-11.81%) |
Sep 24, 2015 | 47.86 | 48.00 | 44.21 | 46.84 | 1,429,702 | -1.02(-2.13%) |
Sep 23, 2015 | 45.95 | 49.37 | 45.16 | 47.86 | 6,517,486 | +2.91(+6.47%) |
Sep 22, 2015 | 48.02 | 50.83 | 44.81 | 44.95 | 2,284,192 | -5.90(-11.60%) |
Sep 21, 2015 | 55.88 | 57.22 | 50.04 | 50.85 | 1,860,297 | -4.75(-8.54%) |
Sep 18, 2015 | 56.00 | 60.79 | 53.99 | 55.60 | 4,948,178 | -3.02(-5.15%) |
Sep 17, 2015 | 51.03 | 58.81 | 49.28 | 58.62 | 4,829,109 | +9.83(+20.15%) |
Sep 16, 2015 | 42.40 | 49.75 | 42.02 | 48.79 | 13,800,631 | +22.68(+86.86%) |
Sep 15, 2015 | 26.66 | 26.95 | 25.62 | 26.11 | 208,200 | -0.59(-2.21%) |
Sep 14, 2015 | 26.16 | 26.94 | 25.72 | 26.70 | 285,982 | +0.47(+1.79%) |
Sep 11, 2015 | 26.03 | 26.46 | 25.65 | 26.23 | 192,226 | -0.01(-0.04%) |
Sep 10, 2015 | 25.50 | 26.40 | 25.21 | 26.24 | 259,386 | +0.81(+3.19%) |
Sep 09, 2015 | 27.84 | 27.84 | 25.31 | 25.43 | 283,535 | -2.11(-7.66%) |
Sep 08, 2015 | 27.54 | 27.74 | 26.39 | 27.54 | 265,196 | +0.42(+1.55%) |
Sep 04, 2015 | 26.06 | 27.12 | 27.12 | 27.12 | 316,400 | +0.65(+2.46%) |
Sep 03, 2015 | 27.61 | 28.58 | 26.12 | 26.47 | 528,200 | -0.88(-3.22%) |
Sep 02, 2015 | 27.50 | 27.98 | 25.42 | 27.35 | 1,089,592 | +0.28(+1.03%) |
Sep 01, 2015 | 26.15 | 27.90 | 25.83 | 27.07 | 920,541 | +0.28(+1.05%) |
Aug 31, 2015 | 26.56 | 27.99 | 26.51 | 26.79 | 476,780 | -0.17(-0.63%) |
Aug 28, 2015 | 25.70 | 27.06 | 25.47 | 26.96 | 435,559 | +1.00(+3.85%) |
Aug 27, 2015 | 26.28 | 27.70 | 25.34 | 25.96 | 442,699 | -0.02(-0.08%) |
Aug 26, 2015 | 26.49 | 26.52 | 24.44 | 25.98 | 708,799 | +0.35(+1.37%) |
Aug 25, 2015 | 27.31 | 27.31 | 25.47 | 25.63 | 671,184 | -0.22(-0.85%) |
Aug 24, 2015 | 27.45 | 28.06 | 21.19 | 25.85 | 650,969 | -2.65(-9.30%) |
Aug 21, 2015 | 27.58 | 30.30 | 27.25 | 28.50 | 589,908 | +0.05(+0.18%) |
Aug 20, 2015 | 29.46 | 30.16 | 28.37 | 28.45 | 422,849 | -1.41(-4.72%) |
Aug 19, 2015 | 30.00 | 30.75 | 29.20 | 29.86 | 326,336 | -0.37(-1.22%) |
Aug 18, 2015 | 31.44 | 31.72 | 30.13 | 30.23 | 353,111 | -1.21(-3.85%) |
Aug 17, 2015 | 29.54 | 31.68 | 29.41 | 31.44 | 510,788 | +1.87(+6.32%) |
Aug 14, 2015 | 29.87 | 30.60 | 28.87 | 29.57 | 343,340 | -0.23(-0.77%) |
Aug 13, 2015 | 31.04 | 31.71 | 29.56 | 29.80 | 442,235 | -1.31(-4.21%) |
Aug 12, 2015 | 29.85 | 31.45 | 29.23 | 31.11 | 400,494 | +0.78(+2.57%) |
Aug 11, 2015 | 30.23 | 32.28 | 29.83 | 30.33 | 451,090 | -0.27(-0.88%) |
Aug 10, 2015 | 31.31 | 31.99 | 30.29 | 30.60 | 355,928 | -0.38(-1.23%) |
Aug 07, 2015 | 31.19 | 31.33 | 29.55 | 30.98 | 245,939 | -0.45(-1.43%) |
Aug 06, 2015 | 31.50 | 32.40 | 30.05 | 31.43 | 533,531 | +2.43(+8.38%) |
Aug 05, 2015 | 29.29 | 30.95 | 28.76 | 29.00 | 324,475 | -0.18(-0.62%) |
Aug 04, 2015 | 29.60 | 29.82 | 28.48 | 29.18 | 277,810 | -0.40(-1.35%) |
Aug 03, 2015 | 29.21 | 30.59 | 29.20 | 29.58 | 391,264 | +0.48(+1.65%) |
Jul 31, 2015 | 29.54 | 31.08 | 28.50 | 29.10 | 714,634 | -0.23(-0.78%) |
Jul 30, 2015 | 29.20 | 30.12 | 28.33 | 29.33 | 202,640 | -0.09(-0.31%) |
Jul 29, 2015 | 31.17 | 31.45 | 28.97 | 29.42 | 394,234 | -1.80(-5.77%) |
Jul 28, 2015 | 28.82 | 31.51 | 28.40 | 31.22 | 446,170 | +2.70(+9.47%) |
Jul 27, 2015 | 28.77 | 29.43 | 28.16 | 28.52 | 336,628 | -0.63(-2.16%) |
Jul 24, 2015 | 29.64 | 30.54 | 29.06 | 29.15 | 207,299 | -0.48(-1.62%) |
Jul 23, 2015 | 30.40 | 30.78 | 29.52 | 29.63 | 300,603 | -1.08(-3.52%) |
Jul 22, 2015 | 28.95 | 31.17 | 28.29 | 30.71 | 519,216 | +1.76(+6.08%) |
Jul 21, 2015 | 28.85 | 30.35 | 28.60 | 28.95 | 400,324 | -1.15(-3.82%) |
Jul 20, 2015 | 34.00 | 34.04 | 28.72 | 30.10 | 1,280,434 | -3.27(-9.80%) |
Jul 17, 2015 | 35.95 | 36.50 | 32.79 | 33.37 | 591,557 | -2.94(-8.10%) |
Jul 16, 2015 | 36.39 | 37.08 | 35.30 | 36.31 | 289,087 | +0.35(+0.97%) |
Jul 15, 2015 | 34.00 | 37.81 | 33.46 | 35.96 | 608,020 | +0.42(+1.18%) |
Jul 14, 2015 | 35.50 | 36.67 | 35.37 | 35.54 | 322,971 | -0.26(-0.73%) |
Jul 13, 2015 | 35.50 | 36.32 | 34.82 | 35.80 | 385,236 | +1.04(+3.01%) |
Jul 10, 2015 | 33.52 | 36.17 | 33.25 | 34.76 | 699,598 | +1.70(+5.13%) |
Jul 09, 2015 | 33.51 | 34.17 | 32.67 | 33.06 | 358,169 | +0.08(+0.24%) |
Jul 08, 2015 | 33.36 | 34.29 | 32.17 | 32.98 | 330,213 | -0.73(-2.17%) |
Jul 07, 2015 | 33.55 | 34.45 | 32.49 | 33.71 | 372,228 | -0.47(-1.38%) |
Jul 06, 2015 | 30.54 | 34.48 | 30.33 | 34.18 | 397,976 | +3.03(+9.73%) |
Jul 02, 2015 | 31.51 | 31.15 | 31.15 | 31.15 | 279,500 | -0.31(-0.99%) |