Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.50 | 25.90 | 24.20 | 24.90 | 53,393 | -0.60(-2.35%) |
Sep 29, 2015 | 25.50 | 26.60 | 25.20 | 25.50 | 28,898 | -0.20(-0.78%) |
Sep 28, 2015 | 26.60 | 26.60 | 25.00 | 25.70 | 59,659 | -0.70(-2.65%) |
Sep 25, 2015 | 26.90 | 27.20 | 25.50 | 26.40 | 39,749 | +0.40(+1.54%) |
Sep 24, 2015 | 25.60 | 26.00 | 25.50 | 26.00 | 25,350 | +0.10(+0.39%) |
Sep 23, 2015 | 26.70 | 27.00 | 25.80 | 25.90 | 33,386 | -0.70(-2.63%) |
Sep 22, 2015 | 27.50 | 27.80 | 26.50 | 26.60 | 45,147 | -1.30(-4.66%) |
Sep 21, 2015 | 28.10 | 29.30 | 27.50 | 27.90 | 27,167 | -0.30(-1.06%) |
Sep 18, 2015 | 29.00 | 29.40 | 27.70 | 28.20 | 63,547 | -0.60(-2.08%) |
Sep 17, 2015 | 27.90 | 29.90 | 27.60 | 28.80 | 54,917 | +1.10(+3.97%) |
Sep 16, 2015 | 27.00 | 28.20 | 27.00 | 27.70 | 80,946 | +0.80(+2.97%) |
Sep 15, 2015 | 24.94 | 27.10 | 24.85 | 26.90 | 44,770 | +1.47(+5.77%) |
Sep 14, 2015 | 25.92 | 25.92 | 24.94 | 25.43 | 48,632 | -0.29(-1.14%) |
Sep 11, 2015 | 26.31 | 26.31 | 25.43 | 25.73 | 48,171 | -0.98(-3.66%) |
Sep 10, 2015 | 26.41 | 26.90 | 25.63 | 26.70 | 50,590 | +0.00(+0.00%) |
Sep 09, 2015 | 27.10 | 27.58 | 26.70 | 26.70 | 30,729 | -0.29(-1.09%) |
Sep 08, 2015 | 26.61 | 27.49 | 26.61 | 27.00 | 32,217 | +0.29(+1.10%) |
Sep 04, 2015 | 26.22 | 26.70 | 26.70 | 26.70 | 29,953 | -0.29(-1.09%) |
Sep 03, 2015 | 27.39 | 27.83 | 26.70 | 27.00 | 45,852 | +0.10(+0.36%) |
Sep 02, 2015 | 26.70 | 27.00 | 26.22 | 26.90 | 68,790 | +0.39(+1.48%) |
Sep 01, 2015 | 27.39 | 27.39 | 26.22 | 26.51 | 52,308 | -0.98(-3.56%) |
Aug 31, 2015 | 27.29 | 27.88 | 26.22 | 27.49 | 48,393 | +0.49(+1.81%) |
Aug 28, 2015 | 26.80 | 27.68 | 26.61 | 27.00 | 55,520 | +0.29(+1.10%) |
Aug 27, 2015 | 25.82 | 26.70 | 25.53 | 26.70 | 72,345 | +0.88(+3.41%) |
Aug 26, 2015 | 28.37 | 28.47 | 25.24 | 25.82 | 136,605 | -1.96(-7.04%) |
Aug 25, 2015 | 29.35 | 29.35 | 26.61 | 27.78 | 140,391 | +0.88(+3.27%) |
Aug 24, 2015 | 27.58 | 28.07 | 24.26 | 26.90 | 133,230 | -1.66(-5.82%) |
Aug 21, 2015 | 27.39 | 29.05 | 27.29 | 28.56 | 113,874 | +0.10(+0.34%) |
Aug 20, 2015 | 31.11 | 31.69 | 27.39 | 28.47 | 201,059 | -2.64(-8.49%) |
Aug 19, 2015 | 32.48 | 32.80 | 30.81 | 31.11 | 83,996 | -1.57(-4.79%) |
Aug 18, 2015 | 33.65 | 33.75 | 32.38 | 32.67 | 66,533 | -0.98(-2.91%) |
Aug 17, 2015 | 33.45 | 33.75 | 32.77 | 33.65 | 24,927 | +0.20(+0.58%) |
Aug 14, 2015 | 33.06 | 33.75 | 32.57 | 33.45 | 29,661 | +0.68(+2.09%) |
Aug 13, 2015 | 33.75 | 33.94 | 32.38 | 32.77 | 58,273 | -0.98(-2.90%) |
Aug 12, 2015 | 34.33 | 34.33 | 32.96 | 33.75 | 79,134 | -0.88(-2.54%) |
Aug 11, 2015 | 35.70 | 35.90 | 34.29 | 34.63 | 43,354 | -1.17(-3.28%) |
Aug 10, 2015 | 35.12 | 36.00 | 34.92 | 35.80 | 54,833 | +0.59(+1.67%) |
Aug 07, 2015 | 35.41 | 36.68 | 34.82 | 35.21 | 49,344 | -0.10(-0.28%) |
Aug 06, 2015 | 35.21 | 35.90 | 34.33 | 35.31 | 42,668 | +0.00(+0.00%) |
Aug 05, 2015 | 35.21 | 35.90 | 34.73 | 35.31 | 45,769 | +0.49(+1.40%) |
Aug 04, 2015 | 36.19 | 36.29 | 34.43 | 34.82 | 56,642 | -1.27(-3.52%) |
Aug 03, 2015 | 36.29 | 38.54 | 35.61 | 36.09 | 62,707 | -0.10(-0.27%) |
Jul 31, 2015 | 36.39 | 36.39 | 35.21 | 36.19 | 60,160 | +0.00(+0.00%) |
Jul 30, 2015 | 36.68 | 37.66 | 35.21 | 36.19 | 60,281 | -0.98(-2.63%) |
Jul 29, 2015 | 35.90 | 37.46 | 35.90 | 37.17 | 57,822 | +1.08(+2.98%) |
Jul 28, 2015 | 37.17 | 37.27 | 35.41 | 36.09 | 76,416 | -0.88(-2.38%) |
Jul 27, 2015 | 37.86 | 38.54 | 36.68 | 36.98 | 58,189 | -1.57(-4.06%) |
Jul 24, 2015 | 39.13 | 39.42 | 37.56 | 38.54 | 80,453 | -0.68(-1.75%) |
Jul 23, 2015 | 40.79 | 41.15 | 38.83 | 39.23 | 75,057 | -1.66(-4.07%) |
Jul 22, 2015 | 42.75 | 43.53 | 40.79 | 40.89 | 59,542 | -1.76(-4.13%) |
Jul 21, 2015 | 42.65 | 44.12 | 42.06 | 42.65 | 68,292 | +0.10(+0.23%) |
Jul 20, 2015 | 42.55 | 43.63 | 41.77 | 42.55 | 112,850 | +0.20(+0.46%) |
Jul 17, 2015 | 39.62 | 43.63 | 39.62 | 42.36 | 205,217 | +2.93(+7.44%) |
Jul 16, 2015 | 38.25 | 39.67 | 38.15 | 39.42 | 91,029 | +1.17(+3.07%) |
Jul 15, 2015 | 38.34 | 38.74 | 37.86 | 38.25 | 64,821 | +0.10(+0.26%) |
Jul 14, 2015 | 38.74 | 38.74 | 37.76 | 38.15 | 78,456 | -0.49(-1.27%) |
Jul 13, 2015 | 36.98 | 39.42 | 36.49 | 38.64 | 192,193 | +2.54(+7.05%) |
Jul 10, 2015 | 34.43 | 36.19 | 33.94 | 36.09 | 97,777 | +2.35(+6.96%) |
Jul 09, 2015 | 33.75 | 34.24 | 33.17 | 33.75 | 72,263 | +0.39(+1.17%) |
Jul 08, 2015 | 34.24 | 34.73 | 33.06 | 33.36 | 81,744 | -1.17(-3.40%) |
Jul 07, 2015 | 33.94 | 34.73 | 32.67 | 34.53 | 96,237 | +0.59(+1.73%) |
Jul 06, 2015 | 34.82 | 35.21 | 32.96 | 33.94 | 112,590 | -1.66(-4.67%) |
Jul 02, 2015 | 36.29 | 35.61 | 35.61 | 35.61 | 66,684 | -0.78(-2.15%) |