Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.80 | 25.50 | 24.79 | 25.29 | 2,656,236 | +0.73(+2.98%) |
Sep 29, 2015 | 24.60 | 25.22 | 24.37 | 24.56 | 2,944,652 | -0.04(-0.18%) |
Sep 28, 2015 | 25.24 | 26.01 | 24.30 | 24.60 | 3,542,346 | -0.97(-3.81%) |
Sep 25, 2015 | 26.20 | 26.36 | 25.43 | 25.57 | 2,120,655 | -0.38(-1.46%) |
Sep 24, 2015 | 26.53 | 26.58 | 25.54 | 25.95 | 3,900,897 | -1.02(-3.80%) |
Sep 23, 2015 | 27.76 | 28.02 | 26.87 | 26.98 | 3,294,691 | -0.52(-1.89%) |
Sep 22, 2015 | 27.42 | 27.61 | 27.25 | 27.50 | 4,918,956 | -0.33(-1.20%) |
Sep 21, 2015 | 28.14 | 28.33 | 27.70 | 27.83 | 2,927,687 | -0.19(-0.69%) |
Sep 18, 2015 | 28.77 | 28.88 | 27.89 | 28.02 | 5,636,445 | -0.76(-2.66%) |
Sep 17, 2015 | 29.83 | 29.95 | 28.72 | 28.79 | 3,624,968 | -0.99(-3.31%) |
Sep 16, 2015 | 29.93 | 30.25 | 29.74 | 29.77 | 3,254,215 | -0.10(-0.35%) |
Sep 15, 2015 | 30.06 | 30.23 | 29.71 | 29.88 | 2,567,874 | -0.03(-0.10%) |
Sep 14, 2015 | 30.80 | 30.87 | 29.77 | 29.91 | 1,430,441 | -0.96(-3.13%) |
Sep 11, 2015 | 30.56 | 31.04 | 30.48 | 30.87 | 1,493,589 | +0.20(+0.65%) |
Sep 10, 2015 | 30.58 | 30.84 | 30.13 | 30.67 | 1,541,681 | +0.00(+0.00%) |
Sep 09, 2015 | 31.67 | 31.90 | 30.60 | 30.67 | 1,070,850 | -0.74(-2.36%) |
Sep 08, 2015 | 31.33 | 31.58 | 31.10 | 31.42 | 1,382,653 | +0.63(+2.05%) |
Sep 04, 2015 | 30.97 | 30.78 | 30.78 | 30.78 | 1,779,561 | -0.62(-1.96%) |
Sep 03, 2015 | 31.16 | 31.62 | 30.90 | 31.40 | 1,806,666 | +0.45(+1.44%) |
Sep 02, 2015 | 30.55 | 30.95 | 29.74 | 30.95 | 2,465,888 | +0.87(+2.89%) |
Sep 01, 2015 | 30.62 | 30.95 | 29.97 | 30.09 | 1,723,608 | -1.31(-4.18%) |
Aug 31, 2015 | 31.41 | 31.71 | 30.82 | 31.40 | 1,528,269 | -0.07(-0.21%) |
Aug 28, 2015 | 30.93 | 31.53 | 30.12 | 31.47 | 1,971,290 | +0.07(+0.21%) |
Aug 27, 2015 | 30.42 | 31.82 | 30.35 | 31.40 | 2,411,240 | +1.51(+5.07%) |
Aug 26, 2015 | 30.39 | 30.44 | 29.28 | 29.89 | 5,027,771 | +0.01(+0.03%) |
Aug 25, 2015 | 32.89 | 32.92 | 29.78 | 29.88 | 3,774,397 | -2.14(-6.68%) |
Aug 24, 2015 | 31.73 | 33.14 | 31.37 | 32.02 | 2,573,765 | -1.11(-3.36%) |
Aug 21, 2015 | 33.78 | 34.04 | 33.12 | 33.13 | 1,827,310 | -0.94(-2.75%) |
Aug 20, 2015 | 34.63 | 34.69 | 34.06 | 34.06 | 807,378 | -0.79(-2.26%) |
Aug 19, 2015 | 34.97 | 35.07 | 34.41 | 34.85 | 1,125,056 | -0.37(-1.05%) |
Aug 18, 2015 | 35.32 | 35.50 | 35.05 | 35.22 | 919,651 | -0.19(-0.54%) |
Aug 17, 2015 | 34.95 | 35.48 | 34.51 | 35.42 | 894,158 | +0.91(+2.62%) |
Aug 14, 2015 | 34.52 | 34.64 | 34.35 | 34.51 | 1,337,185 | +0.01(+0.04%) |
Aug 13, 2015 | 35.03 | 35.04 | 34.35 | 34.50 | 1,465,962 | -0.68(-1.92%) |
Aug 12, 2015 | 35.42 | 35.65 | 35.04 | 35.17 | 1,265,831 | -0.68(-1.90%) |
Aug 11, 2015 | 36.09 | 36.09 | 35.76 | 35.85 | 1,145,447 | -0.68(-1.85%) |
Aug 10, 2015 | 35.42 | 36.62 | 35.22 | 36.53 | 1,596,153 | +1.37(+3.91%) |
Aug 07, 2015 | 36.28 | 36.40 | 35.11 | 35.16 | 1,272,547 | -1.26(-3.46%) |
Aug 06, 2015 | 35.89 | 37.32 | 35.58 | 36.42 | 2,010,516 | +0.42(+1.18%) |
Aug 05, 2015 | 36.36 | 36.70 | 35.96 | 35.99 | 1,135,595 | -0.14(-0.39%) |
Aug 04, 2015 | 35.93 | 36.55 | 35.62 | 36.14 | 975,220 | +0.17(+0.47%) |
Aug 03, 2015 | 36.03 | 36.20 | 35.49 | 35.96 | 1,551,566 | -0.06(-0.16%) |
Jul 31, 2015 | 36.07 | 36.16 | 35.69 | 36.02 | 975,620 | +0.13(+0.35%) |
Jul 30, 2015 | 35.70 | 36.17 | 35.39 | 35.90 | 883,209 | +0.22(+0.62%) |
Jul 29, 2015 | 35.96 | 36.11 | 35.57 | 35.68 | 1,043,846 | -0.13(-0.35%) |
Jul 28, 2015 | 35.17 | 35.87 | 35.04 | 35.80 | 990,911 | +0.76(+2.16%) |
Jul 27, 2015 | 35.19 | 35.42 | 34.93 | 35.04 | 1,021,182 | -0.45(-1.25%) |
Jul 24, 2015 | 36.16 | 36.35 | 35.34 | 35.49 | 1,167,686 | -0.77(-2.13%) |
Jul 23, 2015 | 36.44 | 36.52 | 36.09 | 36.26 | 940,957 | +0.02(+0.06%) |
Jul 22, 2015 | 36.31 | 36.50 | 36.14 | 36.24 | 792,703 | -0.12(-0.33%) |
Jul 21, 2015 | 36.74 | 36.97 | 36.31 | 36.36 | 776,516 | -0.35(-0.95%) |
Jul 20, 2015 | 36.86 | 37.07 | 36.65 | 36.71 | 1,289,828 | -0.22(-0.58%) |
Jul 17, 2015 | 37.14 | 37.17 | 36.82 | 36.92 | 1,299,466 | -0.39(-1.03%) |
Jul 16, 2015 | 37.41 | 37.50 | 37.20 | 37.31 | 738,212 | -0.02(-0.06%) |
Jul 15, 2015 | 37.55 | 37.81 | 37.24 | 37.33 | 1,261,600 | -0.45(-1.18%) |
Jul 14, 2015 | 37.14 | 37.78 | 36.94 | 37.78 | 1,168,448 | +0.53(+1.43%) |
Jul 13, 2015 | 36.95 | 37.26 | 36.84 | 37.24 | 671,437 | +0.49(+1.33%) |
Jul 10, 2015 | 36.51 | 36.80 | 36.39 | 36.75 | 854,892 | +0.63(+1.75%) |
Jul 09, 2015 | 36.63 | 36.80 | 36.06 | 36.12 | 1,034,080 | -0.04(-0.10%) |
Jul 08, 2015 | 36.77 | 36.83 | 36.09 | 36.16 | 840,159 | -0.94(-2.54%) |
Jul 07, 2015 | 37.33 | 37.38 | 36.46 | 37.10 | 1,679,658 | -0.23(-0.62%) |
Jul 06, 2015 | 37.63 | 37.98 | 37.26 | 37.33 | 1,358,783 | -0.86(-2.25%) |
Jul 02, 2015 | 38.56 | 38.19 | 38.19 | 38.19 | 1,169,980 | -0.24(-0.64%) |