Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.63 | 31.85 | 29.88 | 30.55 | 155,427 | -0.53(-1.71%) |
Sep 29, 2015 | 32.10 | 32.28 | 30.63 | 31.08 | 107,571 | -0.60(-1.89%) |
Sep 28, 2015 | 33.17 | 33.22 | 31.01 | 31.68 | 108,770 | -1.48(-4.46%) |
Sep 25, 2015 | 36.59 | 36.77 | 32.90 | 33.16 | 127,859 | -3.21(-8.83%) |
Sep 24, 2015 | 36.22 | 36.81 | 35.36 | 36.37 | 222,795 | +0.06(+0.17%) |
Sep 23, 2015 | 37.21 | 37.57 | 35.80 | 36.31 | 74,593 | -0.70(-1.89%) |
Sep 22, 2015 | 37.00 | 37.36 | 35.77 | 37.01 | 78,286 | -0.58(-1.54%) |
Sep 21, 2015 | 36.38 | 37.86 | 35.98 | 37.59 | 111,885 | +1.38(+3.81%) |
Sep 18, 2015 | 36.12 | 37.36 | 35.79 | 36.21 | 93,087 | -0.35(-0.96%) |
Sep 17, 2015 | 35.29 | 37.25 | 35.29 | 36.56 | 104,292 | +1.06(+2.99%) |
Sep 16, 2015 | 35.23 | 36.09 | 34.55 | 35.50 | 96,208 | +0.22(+0.62%) |
Sep 15, 2015 | 34.59 | 35.89 | 34.25 | 35.28 | 92,519 | +1.05(+3.07%) |
Sep 14, 2015 | 35.97 | 36.24 | 33.58 | 34.23 | 118,803 | -1.73(-4.81%) |
Sep 11, 2015 | 38.50 | 38.70 | 35.66 | 35.96 | 83,212 | -2.59(-6.72%) |
Sep 10, 2015 | 39.75 | 39.89 | 37.72 | 38.55 | 65,032 | -1.13(-2.85%) |
Sep 09, 2015 | 39.10 | 40.20 | 38.10 | 39.68 | 132,248 | +0.72(+1.85%) |
Sep 08, 2015 | 38.95 | 39.82 | 38.28 | 38.96 | 103,389 | +0.84(+2.20%) |
Sep 04, 2015 | 37.73 | 38.12 | 38.12 | 38.12 | 36,700 | +0.03(+0.08%) |
Sep 03, 2015 | 39.53 | 39.63 | 38.01 | 38.09 | 64,639 | -1.16(-2.96%) |
Sep 02, 2015 | 37.53 | 39.31 | 36.70 | 39.25 | 67,418 | +2.10(+5.65%) |
Sep 01, 2015 | 37.68 | 38.35 | 36.71 | 37.15 | 65,790 | -0.98(-2.57%) |
Aug 31, 2015 | 38.06 | 39.37 | 37.61 | 38.13 | 69,418 | +0.32(+0.85%) |
Aug 28, 2015 | 34.68 | 38.40 | 34.48 | 37.81 | 202,760 | +2.89(+8.28%) |
Aug 27, 2015 | 34.68 | 35.24 | 33.28 | 34.92 | 70,183 | +0.62(+1.81%) |
Aug 26, 2015 | 34.25 | 34.71 | 32.53 | 34.30 | 229,509 | +0.85(+2.54%) |
Aug 25, 2015 | 36.23 | 36.31 | 33.22 | 33.45 | 210,502 | -1.67(-4.76%) |
Aug 24, 2015 | 35.37 | 37.42 | 34.07 | 35.12 | 192,076 | -1.40(-3.83%) |
Aug 21, 2015 | 35.20 | 37.11 | 34.52 | 36.52 | 120,641 | +1.25(+3.54%) |
Aug 20, 2015 | 36.57 | 38.50 | 34.90 | 35.27 | 132,320 | -1.48(-4.03%) |
Aug 19, 2015 | 37.00 | 38.90 | 35.41 | 36.75 | 120,334 | -0.46(-1.24%) |
Aug 18, 2015 | 38.28 | 38.45 | 35.89 | 37.21 | 75,067 | -0.74(-1.95%) |
Aug 17, 2015 | 37.82 | 38.18 | 37.20 | 37.95 | 71,483 | +0.35(+0.93%) |
Aug 14, 2015 | 37.22 | 37.85 | 36.20 | 37.60 | 48,526 | +0.47(+1.27%) |
Aug 13, 2015 | 36.24 | 38.98 | 36.24 | 37.13 | 174,508 | +0.99(+2.74%) |
Aug 12, 2015 | 36.32 | 36.84 | 35.13 | 36.14 | 52,682 | -0.43(-1.18%) |
Aug 11, 2015 | 37.08 | 37.97 | 36.48 | 36.57 | 112,035 | -0.44(-1.19%) |
Aug 10, 2015 | 38.64 | 39.93 | 36.89 | 37.01 | 177,582 | -1.54(-3.99%) |
Aug 07, 2015 | 39.30 | 39.89 | 37.70 | 38.55 | 91,665 | -1.02(-2.58%) |
Aug 06, 2015 | 40.30 | 40.61 | 39.06 | 39.57 | 97,810 | -0.42(-1.05%) |
Aug 05, 2015 | 38.42 | 40.47 | 38.42 | 39.99 | 75,167 | +1.07(+2.75%) |
Aug 04, 2015 | 38.37 | 39.16 | 37.57 | 38.92 | 51,556 | +0.73(+1.91%) |
Aug 03, 2015 | 39.30 | 39.96 | 37.73 | 38.19 | 67,219 | -1.55(-3.90%) |
Jul 31, 2015 | 37.00 | 41.13 | 37.00 | 39.74 | 122,256 | +2.68(+7.23%) |
Jul 30, 2015 | 37.00 | 37.68 | 35.88 | 37.06 | 335,337 | +0.05(+0.14%) |
Jul 29, 2015 | 40.10 | 40.10 | 37.00 | 37.01 | 160,692 | -3.06(-7.64%) |
Jul 28, 2015 | 41.13 | 42.10 | 39.68 | 40.07 | 129,176 | -0.94(-2.29%) |
Jul 27, 2015 | 45.37 | 45.37 | 40.74 | 41.01 | 127,630 | -3.92(-8.72%) |
Jul 24, 2015 | 42.78 | 49.25 | 42.78 | 44.93 | 532,430 | +2.09(+4.88%) |
Jul 23, 2015 | 38.91 | 42.97 | 38.51 | 42.84 | 187,364 | +4.32(+11.21%) |
Jul 22, 2015 | 36.83 | 38.82 | 36.61 | 38.52 | 60,842 | +1.76(+4.79%) |
Jul 21, 2015 | 37.31 | 37.99 | 36.58 | 36.76 | 50,404 | -0.54(-1.45%) |
Jul 20, 2015 | 37.84 | 38.99 | 37.14 | 37.30 | 59,067 | -0.71(-1.87%) |
Jul 17, 2015 | 37.93 | 38.61 | 37.31 | 38.01 | 29,640 | +0.17(+0.45%) |
Jul 16, 2015 | 38.83 | 38.83 | 37.45 | 37.84 | 30,369 | -0.88(-2.27%) |
Jul 15, 2015 | 39.45 | 39.45 | 37.51 | 38.72 | 67,060 | -0.75(-1.90%) |
Jul 14, 2015 | 36.87 | 39.88 | 36.87 | 39.47 | 70,924 | +2.67(+7.26%) |
Jul 13, 2015 | 37.27 | 37.74 | 36.68 | 36.80 | 57,583 | -0.48(-1.29%) |
Jul 10, 2015 | 37.70 | 38.02 | 36.69 | 37.28 | 74,313 | +0.33(+0.89%) |
Jul 09, 2015 | 37.63 | 39.14 | 36.75 | 36.95 | 72,269 | -0.04(-0.11%) |
Jul 08, 2015 | 38.26 | 38.30 | 36.50 | 36.99 | 69,151 | -1.44(-3.75%) |
Jul 07, 2015 | 39.95 | 39.95 | 37.45 | 38.43 | 67,424 | -1.18(-2.98%) |
Jul 06, 2015 | 39.39 | 39.85 | 38.55 | 39.61 | 58,732 | -0.17(-0.43%) |
Jul 02, 2015 | 39.58 | 39.78 | 39.78 | 39.78 | 157,600 | -0.25(-0.62%) |