Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.93 | 29.29 | 28.47 | 28.99 | 426,464 | +0.57(+2.01%) |
Sep 29, 2015 | 28.52 | 29.15 | 27.88 | 28.42 | 319,582 | -0.15(-0.53%) |
Sep 28, 2015 | 28.83 | 28.91 | 28.05 | 28.57 | 219,081 | -0.52(-1.79%) |
Sep 25, 2015 | 30.00 | 30.11 | 28.84 | 29.09 | 287,633 | -0.82(-2.74%) |
Sep 24, 2015 | 29.46 | 30.00 | 28.89 | 29.91 | 217,630 | +0.10(+0.34%) |
Sep 23, 2015 | 29.87 | 30.15 | 29.70 | 29.81 | 316,870 | -0.15(-0.50%) |
Sep 22, 2015 | 29.52 | 30.19 | 29.50 | 29.96 | 360,871 | +0.02(+0.07%) |
Sep 21, 2015 | 30.06 | 30.75 | 29.70 | 29.94 | 287,593 | -0.12(-0.40%) |
Sep 18, 2015 | 30.79 | 30.79 | 29.63 | 30.06 | 542,974 | -1.09(-3.50%) |
Sep 17, 2015 | 31.13 | 31.83 | 31.11 | 31.15 | 349,296 | -0.18(-0.57%) |
Sep 16, 2015 | 31.25 | 31.66 | 30.78 | 31.33 | 303,152 | +0.19(+0.61%) |
Sep 15, 2015 | 29.91 | 31.19 | 29.91 | 31.14 | 290,870 | +1.17(+3.90%) |
Sep 14, 2015 | 30.75 | 30.85 | 29.82 | 29.97 | 106,156 | -0.71(-2.31%) |
Sep 11, 2015 | 29.62 | 30.73 | 29.40 | 30.68 | 216,194 | +0.89(+2.99%) |
Sep 10, 2015 | 29.75 | 30.51 | 29.51 | 29.79 | 137,106 | +0.03(+0.10%) |
Sep 09, 2015 | 31.14 | 31.45 | 29.64 | 29.76 | 346,662 | -1.51(-4.83%) |
Sep 08, 2015 | 30.05 | 31.46 | 28.61 | 31.27 | 290,624 | +2.03(+6.94%) |
Sep 04, 2015 | 29.15 | 29.24 | 29.24 | 29.24 | 373,400 | -0.56(-1.88%) |
Sep 03, 2015 | 29.14 | 30.03 | 29.14 | 29.80 | 332,632 | +0.75(+2.58%) |
Sep 02, 2015 | 28.41 | 29.95 | 27.96 | 29.05 | 234,406 | +1.11(+3.97%) |
Sep 01, 2015 | 28.58 | 29.38 | 27.68 | 27.94 | 380,415 | -1.57(-5.32%) |
Aug 31, 2015 | 29.39 | 30.25 | 29.32 | 29.51 | 243,232 | -0.34(-1.14%) |
Aug 28, 2015 | 29.24 | 30.26 | 29.13 | 29.85 | 263,154 | +0.44(+1.50%) |
Aug 27, 2015 | 28.20 | 29.43 | 27.90 | 29.41 | 553,540 | +1.66(+5.98%) |
Aug 26, 2015 | 28.16 | 28.26 | 26.80 | 27.75 | 696,424 | +0.32(+1.17%) |
Aug 25, 2015 | 28.00 | 29.05 | 27.38 | 27.43 | 772,035 | +0.68(+2.54%) |
Aug 24, 2015 | 26.00 | 28.56 | 26.00 | 26.75 | 978,638 | -1.83(-6.40%) |
Aug 21, 2015 | 29.73 | 30.40 | 28.48 | 28.58 | 573,785 | -1.82(-5.99%) |
Aug 20, 2015 | 30.77 | 31.38 | 29.51 | 30.40 | 559,494 | -0.63(-2.03%) |
Aug 19, 2015 | 31.97 | 31.97 | 30.95 | 31.03 | 686,234 | -1.05(-3.27%) |
Aug 18, 2015 | 33.21 | 33.75 | 31.40 | 32.08 | 849,271 | -1.55(-4.61%) |
Aug 17, 2015 | 32.84 | 33.63 | 32.32 | 33.63 | 217,808 | +0.79(+2.41%) |
Aug 14, 2015 | 32.86 | 33.05 | 32.11 | 32.84 | 311,291 | -0.15(-0.45%) |
Aug 13, 2015 | 33.49 | 33.70 | 32.92 | 32.99 | 297,135 | -0.23(-0.69%) |
Aug 12, 2015 | 32.75 | 33.55 | 32.29 | 33.22 | 298,618 | +0.01(+0.03%) |
Aug 11, 2015 | 34.31 | 34.57 | 32.75 | 33.21 | 316,862 | -1.25(-3.63%) |
Aug 10, 2015 | 33.51 | 34.85 | 33.51 | 34.46 | 372,574 | +1.12(+3.34%) |
Aug 07, 2015 | 33.31 | 33.42 | 32.89 | 33.34 | 211,718 | +0.03(+0.11%) |
Aug 06, 2015 | 33.91 | 33.91 | 32.52 | 33.31 | 403,402 | -0.58(-1.71%) |
Aug 05, 2015 | 32.98 | 34.27 | 32.91 | 33.89 | 335,794 | +1.23(+3.77%) |
Aug 04, 2015 | 33.35 | 33.55 | 32.51 | 32.66 | 496,697 | -0.59(-1.77%) |
Aug 03, 2015 | 33.58 | 33.58 | 32.82 | 33.25 | 495,238 | -0.46(-1.36%) |
Jul 31, 2015 | 33.66 | 34.57 | 33.19 | 33.71 | 811,801 | +0.25(+0.75%) |
Jul 30, 2015 | 32.95 | 33.66 | 32.70 | 33.46 | 707,955 | +0.42(+1.27%) |
Jul 29, 2015 | 34.00 | 35.50 | 32.00 | 33.04 | 1,882,993 | +2.55(+8.36%) |
Jul 28, 2015 | 29.94 | 31.06 | 29.38 | 30.49 | 957,309 | +0.80(+2.69%) |
Jul 27, 2015 | 30.28 | 30.60 | 29.65 | 29.69 | 352,681 | -1.18(-3.82%) |
Jul 24, 2015 | 31.85 | 32.08 | 30.77 | 30.87 | 487,374 | -0.84(-2.65%) |
Jul 23, 2015 | 31.59 | 32.70 | 31.52 | 31.71 | 591,168 | +0.31(+0.99%) |
Jul 22, 2015 | 33.21 | 33.26 | 30.91 | 31.40 | 721,835 | -2.09(-6.24%) |
Jul 21, 2015 | 34.04 | 34.93 | 33.38 | 33.49 | 355,247 | -0.47(-1.38%) |
Jul 20, 2015 | 34.58 | 34.90 | 33.78 | 33.96 | 218,987 | -0.26(-0.76%) |
Jul 17, 2015 | 33.95 | 34.32 | 33.30 | 34.22 | 604,832 | +0.23(+0.68%) |
Jul 16, 2015 | 34.54 | 35.25 | 33.56 | 33.99 | 604,768 | -0.01(-0.03%) |
Jul 15, 2015 | 34.26 | 34.26 | 33.46 | 34.00 | 547,330 | -0.10(-0.29%) |
Jul 14, 2015 | 32.64 | 34.29 | 32.64 | 34.10 | 421,967 | +0.79(+2.37%) |
Jul 13, 2015 | 32.39 | 33.43 | 32.02 | 33.31 | 821,372 | +0.55(+1.68%) |
Jul 10, 2015 | 32.83 | 33.10 | 32.27 | 32.76 | 824,840 | +0.39(+1.20%) |
Jul 09, 2015 | 33.41 | 33.98 | 32.32 | 32.37 | 411,239 | -0.58(-1.76%) |
Jul 08, 2015 | 34.32 | 34.32 | 32.52 | 32.95 | 486,820 | -1.58(-4.58%) |
Jul 07, 2015 | 35.45 | 35.68 | 33.71 | 34.53 | 689,062 | -1.24(-3.47%) |
Jul 06, 2015 | 36.51 | 36.51 | 35.17 | 35.77 | 491,482 | -0.91(-2.48%) |
Jul 02, 2015 | 36.91 | 36.68 | 36.68 | 36.68 | 370,800 | -0.26(-0.70%) |