Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.70 | 23.30 | 21.65 | 22.60 | 16,049 | +0.60(+2.73%) |
Sep 29, 2015 | 23.25 | 23.56 | 20.85 | 22.00 | 44,018 | -2.10(-8.71%) |
Sep 28, 2015 | 26.00 | 26.95 | 24.10 | 24.10 | 27,827 | -1.65(-6.41%) |
Sep 25, 2015 | 26.00 | 26.60 | 25.50 | 25.75 | 10,957 | -0.45(-1.72%) |
Sep 24, 2015 | 26.80 | 26.95 | 25.68 | 26.20 | 11,072 | -0.30(-1.13%) |
Sep 23, 2015 | 27.30 | 27.55 | 26.25 | 26.50 | 12,175 | -0.65(-2.39%) |
Sep 22, 2015 | 27.65 | 28.05 | 27.10 | 27.15 | 7,131 | -0.55(-1.99%) |
Sep 21, 2015 | 29.35 | 29.35 | 27.50 | 27.70 | 12,650 | -1.15(-3.99%) |
Sep 18, 2015 | 27.75 | 29.85 | 27.75 | 28.85 | 10,175 | +0.60(+2.12%) |
Sep 17, 2015 | 28.15 | 29.10 | 28.15 | 28.25 | 6,343 | -0.60(-2.08%) |
Sep 16, 2015 | 27.95 | 29.80 | 27.95 | 28.85 | 9,728 | +0.75(+2.67%) |
Sep 15, 2015 | 27.80 | 28.59 | 27.80 | 28.10 | 8,688 | +0.00(+0.00%) |
Sep 14, 2015 | 28.70 | 29.15 | 27.10 | 28.10 | 17,672 | -0.30(-1.06%) |
Sep 11, 2015 | 27.65 | 28.50 | 27.65 | 28.40 | 6,120 | +0.65(+2.34%) |
Sep 10, 2015 | 29.15 | 29.85 | 27.55 | 27.75 | 18,300 | -0.75(-2.63%) |
Sep 09, 2015 | 29.00 | 29.85 | 28.50 | 28.50 | 10,218 | +0.10(+0.35%) |
Sep 08, 2015 | 28.50 | 30.40 | 27.80 | 28.40 | 24,972 | -0.10(-0.35%) |
Sep 04, 2015 | 29.50 | 28.50 | 28.50 | 28.50 | 7,200 | -1.10(-3.72%) |
Sep 03, 2015 | 30.55 | 30.64 | 29.40 | 29.60 | 13,741 | -1.80(-5.73%) |
Sep 02, 2015 | 29.95 | 31.40 | 29.35 | 31.40 | 8,767 | +1.45(+4.84%) |
Sep 01, 2015 | 30.90 | 30.90 | 29.85 | 29.95 | 7,150 | -1.50(-4.77%) |
Aug 31, 2015 | 28.70 | 32.95 | 28.70 | 31.45 | 18,122 | +1.95(+6.61%) |
Aug 28, 2015 | 29.00 | 30.30 | 29.00 | 29.50 | 9,321 | +0.75(+2.61%) |
Aug 27, 2015 | 27.40 | 29.70 | 27.40 | 28.75 | 23,529 | +1.35(+4.93%) |
Aug 26, 2015 | 28.30 | 29.10 | 27.00 | 27.40 | 18,260 | -0.20(-0.72%) |
Aug 25, 2015 | 29.00 | 29.70 | 27.60 | 27.60 | 31,105 | -0.40(-1.43%) |
Aug 24, 2015 | 28.65 | 29.16 | 26.30 | 28.00 | 43,541 | -2.20(-7.28%) |
Aug 21, 2015 | 29.35 | 31.25 | 29.35 | 30.20 | 21,505 | -0.15(-0.49%) |
Aug 20, 2015 | 31.90 | 31.90 | 30.20 | 30.35 | 18,488 | -1.15(-3.65%) |
Aug 19, 2015 | 33.15 | 33.65 | 31.50 | 31.50 | 8,864 | -2.15(-6.39%) |
Aug 18, 2015 | 33.65 | 34.15 | 32.62 | 33.65 | 6,194 | -0.25(-0.74%) |
Aug 17, 2015 | 35.30 | 35.30 | 33.25 | 33.90 | 16,638 | -1.25(-3.56%) |
Aug 14, 2015 | 36.90 | 36.90 | 34.60 | 35.15 | 17,485 | -0.40(-1.13%) |
Aug 13, 2015 | 37.10 | 37.50 | 34.90 | 35.55 | 18,543 | -1.95(-5.20%) |
Aug 12, 2015 | 35.65 | 37.50 | 34.85 | 37.50 | 28,326 | +1.65(+4.60%) |
Aug 11, 2015 | 35.55 | 36.35 | 34.52 | 35.85 | 15,589 | -0.40(-1.10%) |
Aug 10, 2015 | 34.85 | 36.85 | 34.48 | 36.25 | 37,810 | +2.55(+7.57%) |
Aug 07, 2015 | 31.80 | 34.15 | 31.45 | 33.70 | 35,610 | +2.15(+6.81%) |
Aug 06, 2015 | 30.50 | 32.80 | 27.60 | 31.55 | 35,068 | +1.00(+3.27%) |
Aug 05, 2015 | 30.50 | 30.91 | 30.00 | 30.55 | 11,678 | -0.05(-0.16%) |
Aug 04, 2015 | 31.00 | 32.05 | 30.50 | 30.60 | 12,395 | -0.70(-2.24%) |
Aug 03, 2015 | 31.90 | 32.20 | 30.55 | 31.30 | 17,483 | -0.95(-2.95%) |
Jul 31, 2015 | 32.35 | 33.20 | 31.95 | 32.25 | 10,274 | +0.00(+0.00%) |
Jul 30, 2015 | 32.95 | 33.75 | 31.90 | 32.25 | 11,353 | -1.40(-4.16%) |
Jul 29, 2015 | 32.65 | 33.75 | 32.25 | 33.65 | 7,060 | +0.85(+2.59%) |
Jul 28, 2015 | 32.70 | 33.85 | 31.82 | 32.80 | 10,083 | +0.55(+1.71%) |
Jul 27, 2015 | 33.25 | 33.25 | 31.75 | 32.25 | 26,642 | -0.95(-2.86%) |
Jul 24, 2015 | 34.10 | 34.26 | 33.00 | 33.20 | 23,244 | -0.75(-2.21%) |
Jul 23, 2015 | 35.00 | 35.90 | 33.50 | 33.95 | 11,211 | -0.90(-2.58%) |
Jul 22, 2015 | 35.05 | 35.70 | 33.86 | 34.85 | 10,511 | -0.65(-1.83%) |
Jul 21, 2015 | 33.75 | 35.50 | 33.60 | 35.50 | 19,599 | +1.50(+4.41%) |
Jul 20, 2015 | 36.10 | 36.35 | 33.90 | 34.00 | 27,064 | -2.25(-6.21%) |
Jul 17, 2015 | 33.10 | 36.60 | 33.00 | 36.25 | 48,406 | +3.25(+9.85%) |
Jul 16, 2015 | 34.25 | 34.90 | 32.00 | 33.00 | 53,598 | +2.30(+7.49%) |
Jul 15, 2015 | 31.20 | 32.00 | 30.50 | 30.70 | 13,676 | -1.00(-3.15%) |
Jul 14, 2015 | 32.60 | 32.75 | 31.05 | 31.70 | 16,633 | -0.70(-2.16%) |
Jul 13, 2015 | 30.75 | 32.85 | 30.75 | 32.40 | 29,783 | +1.65(+5.37%) |
Jul 10, 2015 | 30.25 | 31.67 | 30.25 | 30.75 | 8,440 | +0.55(+1.82%) |
Jul 09, 2015 | 30.60 | 30.82 | 29.75 | 30.20 | 16,940 | -0.40(-1.31%) |
Jul 08, 2015 | 29.60 | 31.45 | 29.35 | 30.60 | 36,185 | +1.10(+3.73%) |
Jul 07, 2015 | 30.00 | 30.80 | 27.91 | 29.50 | 43,958 | -0.90(-2.96%) |
Jul 06, 2015 | 32.95 | 33.25 | 30.05 | 30.40 | 71,653 | -3.05(-9.12%) |
Jul 02, 2015 | 32.70 | 33.45 | 33.45 | 33.45 | 49,140 | +0.45(+1.36%) |