Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.87 | 25.20 | 24.05 | 24.30 | 1,151,806 | -0.08(-0.33%) |
Sep 29, 2015 | 24.89 | 25.77 | 24.22 | 24.38 | 668,557 | -0.54(-2.17%) |
Sep 28, 2015 | 25.89 | 25.89 | 24.72 | 24.92 | 900,549 | -0.96(-3.71%) |
Sep 25, 2015 | 27.26 | 27.43 | 25.44 | 25.88 | 620,717 | -1.03(-3.83%) |
Sep 24, 2015 | 27.05 | 27.17 | 26.47 | 26.91 | 400,106 | -0.21(-0.77%) |
Sep 23, 2015 | 27.36 | 27.74 | 27.07 | 27.12 | 387,468 | -0.27(-0.99%) |
Sep 22, 2015 | 27.15 | 27.48 | 26.74 | 27.39 | 703,461 | -0.01(-0.04%) |
Sep 21, 2015 | 28.37 | 28.57 | 27.29 | 27.40 | 562,113 | -0.88(-3.11%) |
Sep 18, 2015 | 28.40 | 28.75 | 28.21 | 28.28 | 1,382,221 | -0.35(-1.22%) |
Sep 17, 2015 | 28.33 | 29.00 | 28.30 | 28.63 | 362,544 | +0.10(+0.35%) |
Sep 16, 2015 | 28.29 | 28.71 | 28.12 | 28.53 | 639,875 | +0.25(+0.88%) |
Sep 15, 2015 | 28.14 | 28.32 | 27.92 | 28.28 | 646,481 | +0.23(+0.82%) |
Sep 14, 2015 | 28.44 | 28.52 | 27.89 | 28.05 | 802,631 | -0.28(-0.99%) |
Sep 11, 2015 | 27.70 | 28.39 | 27.48 | 28.33 | 427,479 | +0.15(+0.53%) |
Sep 10, 2015 | 28.00 | 28.62 | 27.90 | 28.18 | 693,956 | -0.52(-1.81%) |
Sep 09, 2015 | 29.60 | 29.66 | 28.66 | 28.70 | 568,584 | -0.61(-2.08%) |
Sep 08, 2015 | 28.46 | 29.35 | 28.25 | 29.31 | 818,311 | +1.28(+4.57%) |
Sep 04, 2015 | 28.02 | 28.03 | 28.03 | 28.03 | 1,332,900 | -0.48(-1.68%) |
Sep 03, 2015 | 30.93 | 31.54 | 28.25 | 28.51 | 2,408,013 | -3.03(-9.61%) |
Sep 02, 2015 | 31.37 | 31.54 | 31.03 | 31.54 | 1,559,596 | +0.53(+1.71%) |
Sep 01, 2015 | 31.29 | 31.55 | 30.93 | 31.01 | 1,053,293 | -0.78(-2.45%) |
Aug 31, 2015 | 32.16 | 32.66 | 31.73 | 31.79 | 634,056 | -0.37(-1.15%) |
Aug 28, 2015 | 31.95 | 32.24 | 31.59 | 32.16 | 855,931 | +0.20(+0.63%) |
Aug 27, 2015 | 31.70 | 32.37 | 31.54 | 31.96 | 771,403 | +0.39(+1.24%) |
Aug 26, 2015 | 31.47 | 31.66 | 30.61 | 31.57 | 645,804 | +0.78(+2.53%) |
Aug 25, 2015 | 31.62 | 31.64 | 30.68 | 30.79 | 701,934 | -0.01(-0.03%) |
Aug 24, 2015 | 30.21 | 31.96 | 28.91 | 30.80 | 895,226 | -1.02(-3.21%) |
Aug 21, 2015 | 32.15 | 32.52 | 31.24 | 31.82 | 893,852 | -0.88(-2.69%) |
Aug 20, 2015 | 33.70 | 33.81 | 32.65 | 32.70 | 727,674 | -1.34(-3.94%) |
Aug 19, 2015 | 33.84 | 34.30 | 33.50 | 34.04 | 713,504 | +0.03(+0.09%) |
Aug 18, 2015 | 34.08 | 34.40 | 33.87 | 34.01 | 545,333 | -0.16(-0.47%) |
Aug 17, 2015 | 32.99 | 34.20 | 32.70 | 34.17 | 760,695 | +1.04(+3.14%) |
Aug 14, 2015 | 32.52 | 33.20 | 32.18 | 33.13 | 513,322 | +0.47(+1.44%) |
Aug 13, 2015 | 33.07 | 33.15 | 32.59 | 32.66 | 511,364 | -0.31(-0.94%) |
Aug 12, 2015 | 32.94 | 33.18 | 32.37 | 32.97 | 721,750 | -0.22(-0.66%) |
Aug 11, 2015 | 33.41 | 33.63 | 32.94 | 33.19 | 698,843 | -0.42(-1.25%) |
Aug 10, 2015 | 34.00 | 34.24 | 33.50 | 33.61 | 728,714 | -0.21(-0.62%) |
Aug 07, 2015 | 33.53 | 34.01 | 33.18 | 33.82 | 1,036,591 | +0.04(+0.12%) |
Aug 06, 2015 | 34.23 | 34.31 | 33.15 | 33.78 | 815,660 | -0.43(-1.26%) |
Aug 05, 2015 | 34.07 | 34.41 | 33.92 | 34.21 | 906,922 | +0.35(+1.03%) |
Aug 04, 2015 | 33.93 | 34.09 | 33.68 | 33.86 | 757,217 | -0.05(-0.15%) |
Aug 03, 2015 | 34.08 | 34.22 | 33.48 | 33.91 | 1,272,444 | -0.17(-0.50%) |
Jul 31, 2015 | 33.42 | 34.14 | 33.38 | 34.08 | 15,796,415 | +0.83(+2.50%) |
Jul 30, 2015 | 33.69 | 33.74 | 33.12 | 33.25 | 1,557,872 | -0.44(-1.31%) |
Jul 29, 2015 | 33.04 | 33.78 | 33.00 | 33.69 | 1,218,658 | +0.68(+2.06%) |
Jul 28, 2015 | 31.71 | 33.03 | 31.52 | 33.01 | 1,531,255 | +1.40(+4.43%) |
Jul 27, 2015 | 30.92 | 31.65 | 30.92 | 31.61 | 2,346,901 | +1.52(+5.05%) |
Jul 24, 2015 | 30.29 | 30.45 | 29.98 | 30.09 | 673,571 | -0.31(-1.02%) |
Jul 23, 2015 | 29.89 | 30.44 | 29.68 | 30.40 | 600,441 | +0.47(+1.57%) |
Jul 22, 2015 | 29.30 | 30.00 | 29.20 | 29.93 | 306,906 | +0.48(+1.63%) |
Jul 21, 2015 | 29.40 | 29.59 | 29.11 | 29.45 | 308,015 | +0.04(+0.14%) |
Jul 20, 2015 | 29.78 | 29.93 | 29.25 | 29.41 | 549,266 | -0.40(-1.34%) |
Jul 17, 2015 | 29.91 | 30.13 | 29.62 | 29.81 | 353,029 | -0.07(-0.23%) |
Jul 16, 2015 | 29.92 | 30.24 | 29.68 | 29.88 | 487,779 | +0.02(+0.07%) |
Jul 15, 2015 | 29.98 | 30.20 | 29.55 | 29.86 | 606,681 | -0.04(-0.13%) |
Jul 14, 2015 | 29.19 | 29.99 | 28.93 | 29.90 | 575,064 | +0.75(+2.57%) |
Jul 13, 2015 | 29.21 | 29.34 | 28.83 | 29.15 | 795,324 | +0.19(+0.66%) |
Jul 10, 2015 | 29.16 | 29.60 | 28.86 | 28.96 | 383,659 | +0.00(+0.00%) |
Jul 09, 2015 | 29.02 | 29.03 | 28.62 | 28.96 | 427,820 | +0.28(+0.98%) |
Jul 08, 2015 | 29.35 | 29.35 | 28.41 | 28.68 | 359,227 | -0.87(-2.94%) |
Jul 07, 2015 | 29.28 | 29.60 | 28.84 | 29.55 | 602,218 | +0.35(+1.20%) |
Jul 06, 2015 | 29.45 | 29.74 | 28.94 | 29.20 | 922,707 | -0.42(-1.42%) |
Jul 02, 2015 | 29.83 | 29.62 | 29.62 | 29.62 | 402,000 | -0.10(-0.34%) |