Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.68 | 27.26 | 26.45 | 27.23 | 989,901 | +0.85(+3.24%) |
Sep 29, 2015 | 26.63 | 26.77 | 26.00 | 26.38 | 1,545,883 | -0.07(-0.28%) |
Sep 28, 2015 | 28.28 | 28.47 | 26.42 | 26.45 | 1,964,337 | -2.13(-7.44%) |
Sep 25, 2015 | 28.96 | 29.15 | 28.35 | 28.58 | 754,354 | -0.09(-0.32%) |
Sep 24, 2015 | 28.12 | 29.34 | 27.61 | 28.67 | 2,674,826 | +0.17(+0.61%) |
Sep 23, 2015 | 29.64 | 29.92 | 28.46 | 28.50 | 750,586 | -1.16(-3.90%) |
Sep 22, 2015 | 29.79 | 29.88 | 29.10 | 29.65 | 1,157,996 | -0.76(-2.51%) |
Sep 21, 2015 | 30.45 | 30.83 | 30.24 | 30.42 | 665,309 | +0.07(+0.22%) |
Sep 18, 2015 | 30.61 | 31.16 | 30.17 | 30.35 | 777,702 | -0.68(-2.20%) |
Sep 17, 2015 | 32.03 | 32.03 | 30.98 | 31.03 | 1,149,066 | -0.95(-2.98%) |
Sep 16, 2015 | 30.61 | 32.06 | 30.61 | 31.99 | 1,271,280 | +1.58(+5.21%) |
Sep 15, 2015 | 29.90 | 30.48 | 29.55 | 30.40 | 600,675 | +0.67(+2.27%) |
Sep 14, 2015 | 30.02 | 30.19 | 29.30 | 29.73 | 898,695 | -0.45(-1.48%) |
Sep 11, 2015 | 30.58 | 30.75 | 29.94 | 30.17 | 1,241,436 | -0.71(-2.30%) |
Sep 10, 2015 | 31.15 | 31.46 | 30.68 | 30.88 | 1,147,723 | -0.20(-0.66%) |
Sep 09, 2015 | 31.96 | 32.47 | 31.02 | 31.09 | 957,873 | -0.78(-2.46%) |
Sep 08, 2015 | 32.20 | 32.29 | 31.53 | 31.87 | 896,934 | +0.11(+0.33%) |
Sep 04, 2015 | 31.90 | 31.76 | 31.76 | 31.76 | 683,725 | -0.60(-1.84%) |
Sep 03, 2015 | 31.82 | 32.64 | 31.76 | 32.36 | 582,381 | +0.41(+1.28%) |
Sep 02, 2015 | 32.43 | 32.50 | 31.30 | 31.95 | 746,407 | -0.11(-0.36%) |
Sep 01, 2015 | 32.40 | 33.00 | 31.76 | 32.07 | 906,590 | -1.16(-3.48%) |
Aug 31, 2015 | 32.40 | 33.79 | 31.38 | 33.22 | 1,180,299 | +0.30(+0.92%) |
Aug 28, 2015 | 32.15 | 33.31 | 31.65 | 32.92 | 1,549,843 | +0.38(+1.18%) |
Aug 27, 2015 | 31.41 | 32.96 | 31.28 | 32.54 | 1,936,726 | +1.90(+6.20%) |
Aug 26, 2015 | 30.46 | 30.76 | 29.52 | 30.64 | 2,027,667 | +0.93(+3.13%) |
Aug 25, 2015 | 32.03 | 32.27 | 29.67 | 29.71 | 1,092,515 | -1.29(-4.15%) |
Aug 24, 2015 | 31.36 | 32.99 | 28.85 | 31.00 | 1,609,144 | -1.20(-3.72%) |
Aug 21, 2015 | 33.24 | 33.30 | 32.11 | 32.20 | 2,133,989 | -1.10(-3.30%) |
Aug 20, 2015 | 34.38 | 34.45 | 33.25 | 33.30 | 1,122,546 | -1.21(-3.52%) |
Aug 19, 2015 | 34.77 | 35.07 | 33.34 | 34.51 | 2,363,518 | -1.26(-3.53%) |
Aug 18, 2015 | 36.31 | 36.33 | 35.59 | 35.77 | 617,561 | -0.54(-1.48%) |
Aug 17, 2015 | 36.19 | 36.60 | 35.87 | 36.31 | 786,300 | -0.02(-0.07%) |
Aug 14, 2015 | 36.08 | 36.53 | 35.79 | 36.34 | 756,277 | +0.31(+0.86%) |
Aug 13, 2015 | 36.40 | 36.40 | 35.52 | 36.03 | 1,060,814 | -0.51(-1.38%) |
Aug 12, 2015 | 36.92 | 37.36 | 36.32 | 36.53 | 1,249,077 | -0.64(-1.73%) |
Aug 11, 2015 | 37.49 | 37.84 | 36.13 | 37.18 | 1,269,503 | -1.11(-2.90%) |
Aug 10, 2015 | 37.29 | 38.43 | 36.64 | 38.28 | 717,750 | +1.33(+3.60%) |
Aug 07, 2015 | 37.72 | 38.39 | 36.84 | 36.96 | 1,549,807 | -0.82(-2.18%) |
Aug 06, 2015 | 36.77 | 37.98 | 36.36 | 37.78 | 2,041,177 | +0.99(+2.68%) |
Aug 05, 2015 | 36.86 | 37.71 | 36.57 | 36.79 | 1,179,429 | +0.30(+0.83%) |
Aug 04, 2015 | 35.86 | 36.59 | 35.41 | 36.49 | 1,279,803 | +0.72(+2.01%) |
Aug 03, 2015 | 36.62 | 37.18 | 35.41 | 35.77 | 1,084,750 | -0.98(-2.66%) |
Jul 31, 2015 | 37.98 | 38.40 | 36.66 | 36.75 | 1,497,529 | -0.81(-2.15%) |
Jul 30, 2015 | 37.65 | 38.63 | 36.55 | 37.56 | 2,255,920 | -0.36(-0.95%) |
Jul 29, 2015 | 36.83 | 38.49 | 36.54 | 37.92 | 1,561,230 | +0.76(+2.04%) |
Jul 28, 2015 | 36.63 | 37.27 | 35.88 | 37.16 | 1,189,602 | +1.07(+2.96%) |
Jul 27, 2015 | 36.40 | 36.79 | 36.08 | 36.09 | 1,371,787 | -0.47(-1.29%) |
Jul 24, 2015 | 38.61 | 38.73 | 36.35 | 36.57 | 2,219,485 | -2.05(-5.30%) |
Jul 23, 2015 | 39.23 | 39.30 | 38.53 | 38.61 | 963,602 | -0.40(-1.02%) |
Jul 22, 2015 | 38.70 | 39.03 | 38.19 | 39.01 | 909,060 | +0.03(+0.08%) |
Jul 21, 2015 | 38.81 | 39.87 | 38.81 | 38.98 | 553,301 | +0.11(+0.27%) |
Jul 20, 2015 | 39.44 | 39.44 | 38.24 | 38.87 | 708,339 | -0.53(-1.34%) |
Jul 17, 2015 | 40.25 | 40.29 | 39.29 | 39.40 | 879,499 | -0.76(-1.89%) |
Jul 16, 2015 | 40.11 | 40.53 | 39.85 | 40.16 | 843,684 | +0.07(+0.16%) |
Jul 15, 2015 | 41.08 | 41.32 | 39.81 | 40.09 | 1,994,696 | -1.26(-3.05%) |
Jul 14, 2015 | 40.65 | 41.54 | 40.24 | 41.36 | 844,386 | +0.69(+1.70%) |
Jul 13, 2015 | 40.09 | 41.00 | 39.87 | 40.66 | 1,148,770 | +0.32(+0.79%) |
Jul 10, 2015 | 41.24 | 41.66 | 40.26 | 40.35 | 980,291 | -0.51(-1.26%) |
Jul 09, 2015 | 41.29 | 41.97 | 40.85 | 40.86 | 837,618 | +0.11(+0.26%) |
Jul 08, 2015 | 41.70 | 41.87 | 40.72 | 40.75 | 1,375,324 | -1.27(-3.03%) |
Jul 07, 2015 | 42.00 | 42.17 | 40.27 | 42.03 | 2,439,245 | -0.17(-0.41%) |
Jul 06, 2015 | 43.50 | 43.65 | 42.02 | 42.20 | 1,071,861 | -2.10(-4.75%) |
Jul 02, 2015 | 44.59 | 44.30 | 44.30 | 44.30 | 493,195 | -0.06(-0.13%) |