Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.75 | 28.75 | 28.32 | 28.68 | 8,264 | +0.48(+1.71%) |
Sep 29, 2015 | 28.77 | 28.93 | 27.48 | 28.20 | 10,364 | -0.58(-2.00%) |
Sep 28, 2015 | 29.15 | 29.67 | 28.76 | 28.77 | 10,230 | -0.40(-1.38%) |
Sep 25, 2015 | 30.48 | 30.91 | 29.16 | 29.17 | 6,955 | -1.04(-3.44%) |
Sep 24, 2015 | 30.16 | 30.48 | 29.48 | 30.21 | 13,094 | -0.45(-1.46%) |
Sep 23, 2015 | 31.22 | 31.22 | 30.35 | 30.66 | 1,933 | +0.09(+0.28%) |
Sep 22, 2015 | 31.05 | 31.66 | 30.05 | 30.57 | 2,838 | +0.38(+1.25%) |
Sep 21, 2015 | 31.46 | 31.46 | 30.01 | 30.20 | 4,099 | -1.02(-3.27%) |
Sep 18, 2015 | 31.95 | 34.21 | 29.08 | 31.22 | 50,369 | -1.30(-3.99%) |
Sep 17, 2015 | 30.05 | 32.63 | 30.05 | 32.51 | 8,024 | +2.29(+7.59%) |
Sep 16, 2015 | 32.47 | 32.81 | 29.19 | 30.22 | 17,996 | -2.08(-6.43%) |
Sep 15, 2015 | 33.49 | 33.59 | 31.88 | 32.30 | 14,071 | -0.32(-0.97%) |
Sep 14, 2015 | 33.45 | 35.25 | 30.91 | 32.62 | 24,291 | -0.19(-0.58%) |
Sep 11, 2015 | 30.99 | 33.22 | 30.19 | 32.81 | 10,763 | +2.02(+6.55%) |
Sep 10, 2015 | 27.90 | 30.84 | 27.90 | 30.79 | 11,049 | +3.02(+10.88%) |
Sep 09, 2015 | 27.90 | 27.90 | 26.88 | 27.77 | 11,524 | +0.59(+2.18%) |
Sep 08, 2015 | 26.91 | 27.99 | 25.77 | 27.17 | 15,119 | +1.42(+5.50%) |
Sep 04, 2015 | 24.81 | 25.76 | 25.76 | 25.76 | 3,261 | +0.71(+2.85%) |
Sep 03, 2015 | 26.39 | 26.39 | 24.90 | 25.04 | 5,523 | -1.14(-4.36%) |
Sep 02, 2015 | 26.62 | 27.30 | 26.19 | 26.19 | 4,011 | -0.43(-1.61%) |
Sep 01, 2015 | 25.07 | 27.21 | 25.07 | 26.62 | 2,992 | +0.29(+1.11%) |
Aug 31, 2015 | 25.41 | 27.23 | 25.41 | 26.32 | 1,639 | +0.07(+0.26%) |
Aug 28, 2015 | 27.11 | 27.47 | 25.89 | 26.26 | 4,276 | -1.09(-3.99%) |
Aug 27, 2015 | 24.31 | 27.37 | 24.31 | 27.35 | 6,350 | +1.67(+6.52%) |
Aug 26, 2015 | 24.56 | 25.67 | 24.31 | 25.67 | 17,165 | +1.50(+6.22%) |
Aug 25, 2015 | 24.80 | 25.11 | 24.05 | 24.17 | 6,114 | +0.39(+1.66%) |
Aug 24, 2015 | 24.74 | 25.54 | 23.70 | 23.77 | 10,564 | -2.28(-8.73%) |
Aug 21, 2015 | 26.27 | 26.29 | 25.97 | 26.05 | 3,619 | -0.58(-2.16%) |
Aug 20, 2015 | 27.19 | 27.22 | 26.43 | 26.62 | 6,682 | -0.59(-2.18%) |
Aug 19, 2015 | 27.22 | 27.51 | 27.22 | 27.22 | 5,891 | -0.03(-0.09%) |
Aug 18, 2015 | 27.56 | 27.81 | 27.09 | 27.24 | 2,710 | -1.02(-3.61%) |
Aug 17, 2015 | 28.33 | 28.33 | 26.79 | 28.26 | 1,617 | +0.08(+0.27%) |
Aug 14, 2015 | 27.43 | 28.19 | 26.56 | 28.19 | 2,854 | -0.01(-0.03%) |
Aug 13, 2015 | 28.20 | 28.20 | 28.20 | 28.20 | 305 | +0.52(+1.86%) |
Aug 12, 2015 | 28.14 | 28.32 | 27.43 | 27.68 | 3,086 | -1.32(-4.56%) |
Aug 11, 2015 | 28.33 | 29.09 | 27.43 | 29.00 | 8,528 | +0.46(+1.59%) |
Aug 10, 2015 | 27.73 | 30.01 | 27.73 | 28.55 | 10,052 | +1.45(+5.35%) |
Aug 07, 2015 | 29.03 | 29.03 | 26.44 | 27.10 | 1,794 | -1.07(-3.81%) |
Aug 06, 2015 | 29.06 | 29.06 | 28.17 | 28.17 | 2,431 | +0.56(+2.02%) |
Aug 05, 2015 | 28.72 | 28.72 | 27.61 | 27.61 | 3,575 | -0.81(-2.84%) |
Aug 04, 2015 | 30.71 | 31.16 | 28.21 | 28.42 | 3,207 | -1.44(-4.83%) |
Aug 03, 2015 | 27.82 | 30.84 | 26.37 | 29.86 | 16,433 | +2.00(+7.18%) |
Jul 31, 2015 | 26.36 | 28.61 | 26.36 | 27.86 | 4,287 | +1.52(+5.77%) |
Jul 30, 2015 | 25.97 | 26.75 | 25.97 | 26.34 | 2,822 | -0.14(-0.52%) |
Jul 29, 2015 | 25.95 | 27.29 | 25.80 | 26.48 | 3,621 | +0.13(+0.49%) |
Jul 28, 2015 | 27.24 | 27.24 | 25.90 | 26.35 | 2,904 | -0.49(-1.82%) |
Jul 27, 2015 | 28.33 | 28.91 | 26.19 | 26.84 | 4,616 | -1.96(-6.80%) |
Jul 24, 2015 | 30.07 | 30.07 | 28.80 | 28.80 | 1,983 | -0.65(-2.22%) |
Jul 23, 2015 | 33.02 | 33.02 | 29.19 | 29.45 | 9,767 | -3.79(-11.39%) |
Jul 22, 2015 | 33.81 | 33.81 | 33.18 | 33.24 | 1,263 | -0.24(-0.72%) |
Jul 21, 2015 | 33.46 | 33.83 | 32.81 | 33.48 | 6,499 | +0.49(+1.48%) |
Jul 20, 2015 | 33.27 | 33.27 | 32.98 | 32.99 | 8,184 | -0.28(-0.85%) |
Jul 17, 2015 | 32.48 | 33.39 | 32.14 | 33.27 | 5,194 | +0.80(+2.46%) |
Jul 16, 2015 | 32.41 | 34.30 | 32.24 | 32.47 | 39,671 | +0.19(+0.58%) |
Jul 15, 2015 | 31.22 | 32.36 | 31.22 | 32.28 | 3,913 | +0.72(+2.29%) |
Jul 14, 2015 | 31.16 | 31.56 | 31.16 | 31.56 | 1,632 | +0.27(+0.88%) |
Jul 13, 2015 | 31.66 | 31.85 | 30.91 | 31.29 | 3,684 | -0.98(-3.03%) |
Jul 10, 2015 | 31.40 | 32.41 | 30.95 | 32.27 | 1,637 | +1.07(+3.44%) |
Jul 09, 2015 | 31.77 | 32.14 | 30.91 | 31.19 | 4,754 | -0.60(-1.89%) |
Jul 08, 2015 | 31.72 | 32.52 | 31.72 | 31.79 | 5,277 | -0.06(-0.19%) |
Jul 07, 2015 | 32.04 | 32.58 | 31.77 | 31.85 | 3,059 | +0.17(+0.54%) |
Jul 06, 2015 | 31.68 | 32.08 | 30.92 | 31.68 | 5,030 | +0.46(+1.49%) |
Jul 02, 2015 | 31.90 | 31.22 | 31.22 | 31.22 | 4,076 | -0.58(-1.84%) |