Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.16 | 23.29 | 21.15 | 22.54 | 408,463 | +1.51(+7.19%) |
Sep 29, 2015 | 23.18 | 23.46 | 20.57 | 21.03 | 412,804 | -1.85(-8.07%) |
Sep 28, 2015 | 24.07 | 24.13 | 22.62 | 22.87 | 246,982 | -1.34(-5.55%) |
Sep 25, 2015 | 23.73 | 24.60 | 23.55 | 24.22 | 438,909 | +0.44(+1.84%) |
Sep 24, 2015 | 22.66 | 24.03 | 21.83 | 23.78 | 446,068 | +0.93(+4.08%) |
Sep 23, 2015 | 23.45 | 23.57 | 22.00 | 22.85 | 453,936 | -0.32(-1.38%) |
Sep 22, 2015 | 23.40 | 23.81 | 22.99 | 23.17 | 421,203 | -0.34(-1.43%) |
Sep 21, 2015 | 25.28 | 26.02 | 23.24 | 23.50 | 422,197 | -1.51(-6.04%) |
Sep 18, 2015 | 24.52 | 25.44 | 24.47 | 25.01 | 223,325 | +0.27(+1.09%) |
Sep 17, 2015 | 25.59 | 25.59 | 24.64 | 24.75 | 183,918 | -0.63(-2.48%) |
Sep 16, 2015 | 25.38 | 25.77 | 24.82 | 25.38 | 211,769 | +0.29(+1.14%) |
Sep 15, 2015 | 26.01 | 26.01 | 24.52 | 25.09 | 277,122 | -0.41(-1.61%) |
Sep 14, 2015 | 26.27 | 26.41 | 24.60 | 25.50 | 340,298 | -0.68(-2.60%) |
Sep 11, 2015 | 26.53 | 27.03 | 25.82 | 26.18 | 308,965 | -1.52(-5.48%) |
Sep 10, 2015 | 28.78 | 28.78 | 27.55 | 27.70 | 132,230 | -0.81(-2.86%) |
Sep 09, 2015 | 29.69 | 29.78 | 28.30 | 28.52 | 153,596 | -0.72(-2.47%) |
Sep 08, 2015 | 29.97 | 30.17 | 28.54 | 29.24 | 108,844 | -0.64(-2.14%) |
Sep 04, 2015 | 29.95 | 29.88 | 29.88 | 29.88 | 64,448 | -0.30(-1.00%) |
Sep 03, 2015 | 30.16 | 30.44 | 29.79 | 30.18 | 71,789 | +0.32(+1.07%) |
Sep 02, 2015 | 29.82 | 30.39 | 29.43 | 29.86 | 111,443 | +0.10(+0.34%) |
Sep 01, 2015 | 30.21 | 30.53 | 29.47 | 29.76 | 105,044 | -1.00(-3.25%) |
Aug 31, 2015 | 31.12 | 31.12 | 30.08 | 30.76 | 239,586 | -0.38(-1.21%) |
Aug 28, 2015 | 29.91 | 31.84 | 29.91 | 31.13 | 171,454 | +0.88(+2.91%) |
Aug 27, 2015 | 28.22 | 30.41 | 28.22 | 30.25 | 235,976 | +2.03(+7.20%) |
Aug 26, 2015 | 27.61 | 28.23 | 27.16 | 28.22 | 135,223 | +0.73(+2.66%) |
Aug 25, 2015 | 27.61 | 27.61 | 26.63 | 27.49 | 98,245 | +0.71(+2.63%) |
Aug 24, 2015 | 23.50 | 28.25 | 22.66 | 26.79 | 330,316 | -1.42(-5.03%) |
Aug 21, 2015 | 28.52 | 28.58 | 27.14 | 28.20 | 173,546 | -0.47(-1.64%) |
Aug 20, 2015 | 29.13 | 29.62 | 28.41 | 28.67 | 120,615 | -0.60(-2.04%) |
Aug 19, 2015 | 29.44 | 29.72 | 28.68 | 29.27 | 55,915 | +0.12(+0.40%) |
Aug 18, 2015 | 28.81 | 29.25 | 28.73 | 29.15 | 102,247 | +0.47(+1.64%) |
Aug 17, 2015 | 28.90 | 29.42 | 28.52 | 28.68 | 116,652 | +0.20(+0.71%) |
Aug 14, 2015 | 28.05 | 28.63 | 27.61 | 28.48 | 103,001 | +0.50(+1.77%) |
Aug 13, 2015 | 28.07 | 28.31 | 27.78 | 27.99 | 154,109 | -0.24(-0.83%) |
Aug 12, 2015 | 27.89 | 28.67 | 27.79 | 28.22 | 126,955 | +0.24(+0.84%) |
Aug 11, 2015 | 28.29 | 28.47 | 27.70 | 27.99 | 270,232 | -0.40(-1.42%) |
Aug 10, 2015 | 28.25 | 28.73 | 27.29 | 28.39 | 111,674 | +0.24(+0.87%) |
Aug 07, 2015 | 27.41 | 28.48 | 26.53 | 28.15 | 213,350 | +0.81(+2.95%) |
Aug 06, 2015 | 27.32 | 27.85 | 25.53 | 27.34 | 363,476 | +0.06(+0.22%) |
Aug 05, 2015 | 28.52 | 29.07 | 26.78 | 27.28 | 292,546 | -1.18(-4.16%) |
Aug 04, 2015 | 29.22 | 29.38 | 28.02 | 28.46 | 149,369 | -0.74(-2.53%) |
Aug 03, 2015 | 29.50 | 30.03 | 29.04 | 29.20 | 223,304 | -0.28(-0.94%) |
Jul 31, 2015 | 29.35 | 29.88 | 28.99 | 29.48 | 145,631 | +0.12(+0.42%) |
Jul 30, 2015 | 29.47 | 29.71 | 28.96 | 29.36 | 128,564 | -0.20(-0.68%) |
Jul 29, 2015 | 28.09 | 29.81 | 28.09 | 29.56 | 122,082 | +1.19(+4.21%) |
Jul 28, 2015 | 28.26 | 28.97 | 28.05 | 28.36 | 223,142 | +0.14(+0.50%) |
Jul 27, 2015 | 28.21 | 28.58 | 28.00 | 28.22 | 133,119 | -0.18(-0.62%) |
Jul 24, 2015 | 29.97 | 29.97 | 28.18 | 28.40 | 207,276 | -0.89(-3.05%) |
Jul 23, 2015 | 29.27 | 30.20 | 28.92 | 29.29 | 128,351 | +0.35(+1.21%) |
Jul 22, 2015 | 28.98 | 29.40 | 28.66 | 28.94 | 194,873 | -0.21(-0.72%) |
Jul 21, 2015 | 28.72 | 29.98 | 28.05 | 29.15 | 159,672 | +0.36(+1.25%) |
Jul 20, 2015 | 29.69 | 29.91 | 28.50 | 28.79 | 125,325 | -0.89(-3.01%) |
Jul 17, 2015 | 30.64 | 30.75 | 29.24 | 29.68 | 135,525 | -0.99(-3.21%) |
Jul 16, 2015 | 30.11 | 31.40 | 28.16 | 30.67 | 479,112 | +0.57(+1.89%) |
Jul 15, 2015 | 31.27 | 31.76 | 30.06 | 30.10 | 157,891 | -1.22(-3.89%) |
Jul 14, 2015 | 31.43 | 32.07 | 31.31 | 31.32 | 79,601 | -0.33(-1.03%) |
Jul 13, 2015 | 32.37 | 32.59 | 31.31 | 31.64 | 139,549 | -0.74(-2.29%) |
Jul 10, 2015 | 32.06 | 32.50 | 31.86 | 32.39 | 63,616 | +0.58(+1.84%) |
Jul 09, 2015 | 31.95 | 32.71 | 31.67 | 31.80 | 116,499 | +0.13(+0.42%) |
Jul 08, 2015 | 31.59 | 31.90 | 30.88 | 31.67 | 98,626 | -0.06(-0.18%) |
Jul 07, 2015 | 30.85 | 31.80 | 29.53 | 31.73 | 148,818 | +0.84(+2.70%) |
Jul 06, 2015 | 32.43 | 32.51 | 30.48 | 30.89 | 266,155 | -1.57(-4.84%) |
Jul 02, 2015 | 32.34 | 32.46 | 32.46 | 32.46 | 316,066 | +0.25(+0.78%) |