Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.37 | 27.96 | 27.32 | 27.87 | 751,159 | +0.80(+2.95%) |
Sep 29, 2015 | 27.19 | 27.31 | 26.78 | 27.08 | 1,178,122 | -0.08(-0.28%) |
Sep 28, 2015 | 27.69 | 27.77 | 27.05 | 27.15 | 1,127,575 | -0.69(-2.50%) |
Sep 25, 2015 | 27.86 | 28.10 | 27.53 | 27.85 | 919,897 | +0.32(+1.15%) |
Sep 24, 2015 | 27.45 | 27.65 | 26.52 | 27.53 | 2,705,510 | -0.11(-0.40%) |
Sep 23, 2015 | 28.65 | 28.65 | 27.53 | 27.64 | 1,131,965 | -0.89(-3.13%) |
Sep 22, 2015 | 29.13 | 29.26 | 28.18 | 28.53 | 1,385,392 | -1.11(-3.73%) |
Sep 21, 2015 | 29.74 | 30.04 | 29.49 | 29.64 | 679,228 | +0.09(+0.29%) |
Sep 18, 2015 | 29.44 | 29.82 | 29.42 | 29.55 | 831,318 | -0.12(-0.40%) |
Sep 17, 2015 | 29.66 | 30.06 | 29.54 | 29.68 | 488,174 | +0.07(+0.23%) |
Sep 16, 2015 | 29.38 | 29.88 | 29.31 | 29.61 | 432,412 | +0.16(+0.55%) |
Sep 15, 2015 | 29.47 | 29.52 | 29.21 | 29.44 | 704,135 | +0.04(+0.15%) |
Sep 14, 2015 | 29.49 | 29.53 | 29.25 | 29.40 | 485,128 | -0.08(-0.26%) |
Sep 11, 2015 | 29.40 | 29.55 | 29.01 | 29.48 | 664,343 | -0.02(-0.06%) |
Sep 10, 2015 | 29.42 | 29.98 | 29.28 | 29.49 | 1,080,667 | -0.12(-0.41%) |
Sep 09, 2015 | 30.21 | 30.24 | 29.55 | 29.61 | 594,661 | -0.45(-1.48%) |
Sep 08, 2015 | 30.14 | 30.39 | 29.92 | 30.06 | 711,890 | +0.17(+0.57%) |
Sep 04, 2015 | 29.59 | 29.89 | 29.89 | 29.89 | 341,412 | +0.00(+0.00%) |
Sep 03, 2015 | 29.83 | 30.22 | 29.80 | 29.89 | 401,136 | +0.10(+0.35%) |
Sep 02, 2015 | 29.77 | 30.04 | 29.28 | 29.79 | 609,527 | +0.33(+1.11%) |
Sep 01, 2015 | 29.94 | 30.31 | 29.37 | 29.46 | 824,253 | -1.04(-3.40%) |
Aug 31, 2015 | 30.74 | 30.92 | 30.34 | 30.50 | 813,266 | -0.46(-1.50%) |
Aug 28, 2015 | 30.95 | 31.37 | 30.77 | 30.96 | 710,083 | -0.10(-0.33%) |
Aug 27, 2015 | 30.34 | 31.24 | 30.09 | 31.06 | 805,650 | +0.88(+2.90%) |
Aug 26, 2015 | 30.54 | 30.54 | 29.40 | 30.19 | 1,680,795 | +0.23(+0.77%) |
Aug 25, 2015 | 31.07 | 31.08 | 29.93 | 29.96 | 1,420,131 | -0.53(-1.73%) |
Aug 24, 2015 | 29.93 | 31.45 | 29.05 | 30.49 | 1,366,945 | -1.04(-3.30%) |
Aug 21, 2015 | 31.93 | 32.03 | 31.20 | 31.53 | 1,545,155 | -0.55(-1.73%) |
Aug 20, 2015 | 33.06 | 33.20 | 32.07 | 32.08 | 2,015,023 | -1.06(-3.19%) |
Aug 19, 2015 | 32.92 | 33.33 | 32.63 | 33.14 | 1,417,864 | +0.12(+0.36%) |
Aug 18, 2015 | 33.06 | 33.13 | 32.94 | 33.02 | 571,173 | -0.11(-0.33%) |
Aug 17, 2015 | 32.55 | 33.26 | 32.38 | 33.13 | 659,864 | +0.43(+1.30%) |
Aug 14, 2015 | 32.57 | 32.82 | 32.47 | 32.70 | 505,611 | -0.03(-0.08%) |
Aug 13, 2015 | 32.56 | 32.87 | 32.26 | 32.73 | 557,993 | +0.12(+0.37%) |
Aug 12, 2015 | 32.12 | 32.66 | 31.96 | 32.61 | 722,902 | +0.24(+0.74%) |
Aug 11, 2015 | 32.70 | 33.00 | 32.22 | 32.37 | 736,150 | -0.53(-1.61%) |
Aug 10, 2015 | 32.94 | 33.21 | 32.71 | 32.90 | 708,699 | +0.06(+0.18%) |
Aug 07, 2015 | 31.73 | 33.08 | 31.73 | 32.84 | 1,613,993 | +1.58(+5.04%) |
Aug 06, 2015 | 33.46 | 33.73 | 30.74 | 31.26 | 1,618,950 | -1.29(-3.95%) |
Aug 05, 2015 | 33.22 | 33.22 | 32.52 | 32.55 | 972,309 | -0.55(-1.67%) |
Aug 04, 2015 | 33.30 | 33.66 | 33.07 | 33.10 | 518,406 | -0.20(-0.61%) |
Aug 03, 2015 | 33.62 | 33.79 | 33.13 | 33.31 | 627,931 | -0.31(-0.91%) |
Jul 31, 2015 | 33.54 | 33.91 | 33.42 | 33.61 | 742,924 | +0.25(+0.74%) |
Jul 30, 2015 | 32.79 | 33.46 | 32.61 | 33.37 | 654,065 | +0.42(+1.27%) |
Jul 29, 2015 | 32.46 | 33.01 | 32.34 | 32.95 | 950,845 | +0.59(+1.82%) |
Jul 28, 2015 | 32.92 | 32.92 | 31.92 | 32.36 | 1,591,135 | -0.67(-2.04%) |
Jul 27, 2015 | 33.04 | 33.29 | 32.90 | 33.03 | 459,055 | -0.15(-0.46%) |
Jul 24, 2015 | 33.49 | 33.84 | 33.16 | 33.19 | 603,523 | -0.45(-1.34%) |
Jul 23, 2015 | 34.53 | 34.58 | 33.60 | 33.64 | 865,114 | -0.81(-2.35%) |
Jul 22, 2015 | 34.28 | 34.62 | 33.98 | 34.45 | 700,629 | +0.04(+0.12%) |
Jul 21, 2015 | 34.97 | 35.24 | 34.35 | 34.41 | 338,978 | -0.68(-1.94%) |
Jul 20, 2015 | 35.10 | 35.16 | 34.82 | 35.09 | 366,921 | +0.06(+0.17%) |
Jul 17, 2015 | 35.28 | 35.30 | 34.78 | 35.03 | 366,515 | -0.37(-1.06%) |
Jul 16, 2015 | 35.33 | 35.50 | 34.94 | 35.40 | 528,480 | +0.21(+0.61%) |
Jul 15, 2015 | 35.59 | 35.59 | 35.12 | 35.19 | 427,886 | -0.37(-1.03%) |
Jul 14, 2015 | 35.51 | 35.69 | 35.42 | 35.56 | 414,100 | +0.05(+0.14%) |
Jul 13, 2015 | 35.45 | 35.70 | 35.28 | 35.51 | 452,605 | +0.40(+1.14%) |
Jul 10, 2015 | 34.62 | 35.14 | 34.48 | 35.10 | 695,992 | +1.00(+2.92%) |
Jul 09, 2015 | 34.73 | 35.09 | 34.09 | 34.11 | 585,863 | -0.23(-0.67%) |
Jul 08, 2015 | 34.56 | 34.74 | 34.21 | 34.34 | 1,378,944 | -0.33(-0.96%) |
Jul 07, 2015 | 34.59 | 34.70 | 34.10 | 34.67 | 881,242 | +0.53(+1.55%) |
Jul 06, 2015 | 33.80 | 34.15 | 33.67 | 34.14 | 2,045,708 | -0.03(-0.07%) |
Jul 02, 2015 | 34.16 | 34.17 | 34.17 | 34.17 | 815,631 | +0.04(+0.12%) |