Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.81 | 29.02 | 27.73 | 28.73 | 1,129,888 | +1.67(+6.17%) |
Sep 29, 2015 | 28.27 | 28.27 | 26.53 | 27.06 | 1,013,350 | -0.92(-3.29%) |
Sep 28, 2015 | 32.36 | 32.56 | 27.40 | 27.98 | 1,602,873 | -4.58(-14.07%) |
Sep 25, 2015 | 34.25 | 34.25 | 32.48 | 32.56 | 449,597 | -1.23(-3.64%) |
Sep 24, 2015 | 36.01 | 36.31 | 33.55 | 33.79 | 684,026 | -2.61(-7.17%) |
Sep 23, 2015 | 35.39 | 37.85 | 35.32 | 36.40 | 892,277 | +1.26(+3.59%) |
Sep 22, 2015 | 38.05 | 38.05 | 32.93 | 35.14 | 3,271,201 | -3.50(-9.06%) |
Sep 21, 2015 | 40.68 | 41.59 | 37.90 | 38.64 | 646,812 | -1.79(-4.43%) |
Sep 18, 2015 | 41.36 | 42.03 | 40.20 | 40.43 | 584,076 | -1.51(-3.60%) |
Sep 17, 2015 | 40.85 | 42.59 | 40.34 | 41.94 | 337,903 | +0.97(+2.37%) |
Sep 16, 2015 | 40.58 | 41.27 | 40.03 | 40.97 | 236,793 | +0.36(+0.89%) |
Sep 15, 2015 | 39.94 | 40.75 | 39.70 | 40.61 | 276,946 | +0.84(+2.11%) |
Sep 14, 2015 | 39.75 | 40.12 | 39.15 | 39.77 | 255,456 | +0.35(+0.89%) |
Sep 11, 2015 | 38.91 | 39.67 | 38.50 | 39.42 | 292,000 | +0.32(+0.82%) |
Sep 10, 2015 | 38.70 | 39.73 | 38.25 | 39.10 | 544,607 | +0.25(+0.64%) |
Sep 09, 2015 | 39.40 | 39.45 | 38.59 | 38.85 | 478,226 | +0.15(+0.39%) |
Sep 08, 2015 | 37.28 | 38.95 | 37.24 | 38.70 | 524,308 | +2.04(+5.56%) |
Sep 04, 2015 | 37.10 | 36.66 | 36.66 | 36.66 | 542,900 | -0.86(-2.29%) |
Sep 03, 2015 | 39.10 | 39.40 | 37.46 | 37.52 | 475,338 | -1.61(-4.11%) |
Sep 02, 2015 | 38.68 | 39.13 | 37.73 | 39.13 | 444,247 | +1.03(+2.70%) |
Sep 01, 2015 | 38.57 | 39.01 | 37.14 | 38.10 | 500,076 | -1.39(-3.52%) |
Aug 31, 2015 | 40.05 | 40.57 | 39.08 | 39.49 | 327,593 | -0.53(-1.32%) |
Aug 28, 2015 | 40.40 | 41.11 | 39.71 | 40.02 | 308,440 | -0.54(-1.33%) |
Aug 27, 2015 | 38.88 | 40.87 | 38.74 | 40.56 | 495,693 | +2.24(+5.85%) |
Aug 26, 2015 | 39.89 | 39.99 | 37.20 | 38.32 | 980,748 | -0.58(-1.49%) |
Aug 25, 2015 | 39.05 | 41.20 | 38.78 | 38.90 | 909,833 | +1.09(+2.88%) |
Aug 24, 2015 | 38.88 | 39.68 | 37.28 | 37.81 | 948,395 | -2.49(-6.18%) |
Aug 21, 2015 | 40.56 | 41.46 | 38.70 | 40.30 | 1,005,616 | -1.06(-2.56%) |
Aug 20, 2015 | 44.92 | 44.92 | 41.30 | 41.36 | 939,997 | -4.07(-8.96%) |
Aug 19, 2015 | 45.25 | 45.67 | 44.38 | 45.43 | 530,140 | -0.07(-0.15%) |
Aug 18, 2015 | 45.20 | 46.50 | 45.04 | 45.50 | 550,239 | +0.27(+0.60%) |
Aug 17, 2015 | 44.53 | 45.31 | 43.77 | 45.23 | 458,215 | +0.62(+1.39%) |
Aug 14, 2015 | 43.88 | 44.71 | 43.05 | 44.61 | 361,163 | +0.79(+1.80%) |
Aug 13, 2015 | 44.07 | 44.94 | 43.70 | 43.82 | 312,112 | -0.08(-0.18%) |
Aug 12, 2015 | 46.97 | 46.97 | 43.05 | 43.90 | 793,179 | -3.30(-6.99%) |
Aug 11, 2015 | 46.88 | 47.55 | 46.13 | 47.20 | 352,219 | +0.08(+0.17%) |
Aug 10, 2015 | 48.02 | 48.75 | 46.89 | 47.12 | 455,697 | -0.42(-0.88%) |
Aug 07, 2015 | 46.89 | 48.32 | 46.85 | 47.54 | 384,891 | +0.21(+0.44%) |
Aug 06, 2015 | 47.57 | 48.75 | 46.56 | 47.33 | 577,571 | -0.42(-0.88%) |
Aug 05, 2015 | 49.90 | 49.90 | 47.54 | 47.75 | 694,874 | -1.98(-3.98%) |
Aug 04, 2015 | 49.73 | 51.99 | 45.81 | 49.73 | 1,702,766 | +2.23(+4.69%) |
Aug 03, 2015 | 46.19 | 47.85 | 46.12 | 47.50 | 747,960 | +1.32(+2.86%) |
Jul 31, 2015 | 45.70 | 47.10 | 45.25 | 46.18 | 623,598 | +0.56(+1.23%) |
Jul 30, 2015 | 44.75 | 45.89 | 44.14 | 45.62 | 746,088 | +0.64(+1.42%) |
Jul 29, 2015 | 45.98 | 45.98 | 44.50 | 44.98 | 561,566 | -1.02(-2.22%) |
Jul 28, 2015 | 45.62 | 46.28 | 44.82 | 46.00 | 704,562 | +0.35(+0.77%) |
Jul 27, 2015 | 47.17 | 47.17 | 45.13 | 45.65 | 563,447 | -1.74(-3.67%) |
Jul 24, 2015 | 49.49 | 49.71 | 47.03 | 47.39 | 554,208 | -1.94(-3.93%) |
Jul 23, 2015 | 51.41 | 51.41 | 48.98 | 49.33 | 376,424 | -1.73(-3.39%) |
Jul 22, 2015 | 48.52 | 51.19 | 48.50 | 51.06 | 371,148 | +2.34(+4.80%) |
Jul 21, 2015 | 48.62 | 49.24 | 48.15 | 48.72 | 600,249 | +0.17(+0.35%) |
Jul 20, 2015 | 50.59 | 50.90 | 48.49 | 48.55 | 490,527 | -1.84(-3.65%) |
Jul 17, 2015 | 49.22 | 50.62 | 48.89 | 50.39 | 802,038 | +0.95(+1.92%) |
Jul 16, 2015 | 47.94 | 50.15 | 47.76 | 49.44 | 1,593,071 | -1.15(-2.27%) |
Jul 15, 2015 | 51.41 | 52.33 | 50.51 | 50.59 | 586,785 | -0.72(-1.40%) |
Jul 14, 2015 | 50.00 | 51.36 | 49.49 | 51.31 | 673,248 | +1.48(+2.97%) |
Jul 13, 2015 | 48.99 | 49.90 | 48.41 | 49.83 | 460,586 | +1.19(+2.45%) |
Jul 10, 2015 | 47.19 | 48.71 | 46.97 | 48.64 | 558,203 | +1.85(+3.95%) |
Jul 09, 2015 | 45.45 | 47.24 | 45.45 | 46.79 | 567,551 | +2.24(+5.03%) |
Jul 08, 2015 | 44.85 | 45.12 | 44.18 | 44.55 | 273,979 | -0.55(-1.22%) |
Jul 07, 2015 | 45.33 | 45.44 | 43.55 | 45.10 | 374,795 | -0.23(-0.51%) |
Jul 06, 2015 | 44.98 | 45.33 | 44.22 | 45.33 | 368,352 | +0.14(+0.31%) |
Jul 02, 2015 | 45.01 | 45.19 | 45.19 | 45.19 | 471,900 | +0.19(+0.42%) |