Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.98 | 29.41 | 27.98 | 29.37 | 5,743 | +1.52(+5.45%) |
Sep 29, 2015 | 31.14 | 31.52 | 27.72 | 27.85 | 24,835 | -3.35(-10.75%) |
Sep 28, 2015 | 31.21 | 31.27 | 29.56 | 31.21 | 12,302 | -0.44(-1.40%) |
Sep 25, 2015 | 33.29 | 34.75 | 31.46 | 31.65 | 25,388 | -2.15(-6.37%) |
Sep 24, 2015 | 34.18 | 34.50 | 31.70 | 33.80 | 34,509 | -0.44(-1.29%) |
Sep 23, 2015 | 35.00 | 35.64 | 33.42 | 34.24 | 3,690 | -0.70(-1.99%) |
Sep 22, 2015 | 35.57 | 35.64 | 34.88 | 34.94 | 4,296 | -1.39(-3.83%) |
Sep 21, 2015 | 35.89 | 36.71 | 35.89 | 36.33 | 10,096 | +0.51(+1.41%) |
Sep 18, 2015 | 36.08 | 36.08 | 35.57 | 35.83 | 3,186 | -0.44(-1.22%) |
Sep 17, 2015 | 36.08 | 37.03 | 35.83 | 36.27 | 8,389 | +0.51(+1.42%) |
Sep 16, 2015 | 35.38 | 35.83 | 35.00 | 35.76 | 3,121 | +0.32(+0.89%) |
Sep 15, 2015 | 35.00 | 36.02 | 34.81 | 35.45 | 7,812 | +0.57(+1.63%) |
Sep 14, 2015 | 33.86 | 35.38 | 33.86 | 34.88 | 15,375 | +0.06(+0.18%) |
Sep 11, 2015 | 35.13 | 35.26 | 34.75 | 34.81 | 5,363 | -0.25(-0.72%) |
Sep 10, 2015 | 34.81 | 35.13 | 34.72 | 35.07 | 5,007 | +0.25(+0.73%) |
Sep 09, 2015 | 35.13 | 35.13 | 34.50 | 34.81 | 7,699 | -0.32(-0.90%) |
Sep 08, 2015 | 34.31 | 35.45 | 33.23 | 35.13 | 15,278 | +1.71(+5.11%) |
Sep 04, 2015 | 33.29 | 33.42 | 33.42 | 33.42 | 7,219 | +0.51(+1.54%) |
Sep 03, 2015 | 33.42 | 33.67 | 32.66 | 32.91 | 5,414 | -0.63(-1.89%) |
Sep 02, 2015 | 33.55 | 33.67 | 32.35 | 33.55 | 9,344 | +0.25(+0.76%) |
Sep 01, 2015 | 32.60 | 33.93 | 32.35 | 33.29 | 16,138 | -0.76(-2.23%) |
Aug 31, 2015 | 33.86 | 34.81 | 32.85 | 34.05 | 18,970 | +0.00(+0.00%) |
Aug 28, 2015 | 33.17 | 34.88 | 32.66 | 34.05 | 15,657 | +0.25(+0.75%) |
Aug 27, 2015 | 34.18 | 34.50 | 32.60 | 33.80 | 21,791 | +0.32(+0.95%) |
Aug 26, 2015 | 33.23 | 33.86 | 32.22 | 33.48 | 22,316 | +1.14(+3.52%) |
Aug 25, 2015 | 34.43 | 35.45 | 31.90 | 32.35 | 28,249 | -1.27(-3.77%) |
Aug 24, 2015 | 34.56 | 35.70 | 32.73 | 33.61 | 15,902 | -2.72(-7.49%) |
Aug 21, 2015 | 37.03 | 37.73 | 35.80 | 36.33 | 12,377 | +0.13(+0.35%) |
Aug 20, 2015 | 35.83 | 37.16 | 34.94 | 36.21 | 10,448 | +0.25(+0.70%) |
Aug 19, 2015 | 37.35 | 37.35 | 35.45 | 35.95 | 10,458 | -1.58(-4.22%) |
Aug 18, 2015 | 37.92 | 38.23 | 36.21 | 37.54 | 11,892 | -0.38(-1.00%) |
Aug 17, 2015 | 37.98 | 38.74 | 36.65 | 37.92 | 11,671 | -1.01(-2.60%) |
Aug 14, 2015 | 38.93 | 39.35 | 38.52 | 38.93 | 14,425 | +0.13(+0.33%) |
Aug 13, 2015 | 37.85 | 38.93 | 37.79 | 38.80 | 5,196 | +0.82(+2.17%) |
Aug 12, 2015 | 38.80 | 38.93 | 37.22 | 37.98 | 9,159 | -1.08(-2.76%) |
Aug 11, 2015 | 39.05 | 39.43 | 38.49 | 39.05 | 16,071 | -0.12(-0.32%) |
Aug 10, 2015 | 39.12 | 39.86 | 38.62 | 39.18 | 34,589 | +0.81(+2.11%) |
Aug 07, 2015 | 38.56 | 38.87 | 37.93 | 38.37 | 4,069 | -0.50(-1.28%) |
Aug 06, 2015 | 37.93 | 39.18 | 37.62 | 38.87 | 15,502 | +1.00(+2.63%) |
Aug 05, 2015 | 36.13 | 39.37 | 36.13 | 37.87 | 20,718 | +0.50(+1.33%) |
Aug 04, 2015 | 34.26 | 37.69 | 34.26 | 37.37 | 65,927 | +5.05(+15.61%) |
Aug 03, 2015 | 35.44 | 35.44 | 31.27 | 32.33 | 35,199 | -3.18(-8.95%) |
Jul 31, 2015 | 33.39 | 35.50 | 32.89 | 35.50 | 16,172 | +2.37(+7.14%) |
Jul 30, 2015 | 33.76 | 34.26 | 33.08 | 33.14 | 10,986 | -1.12(-3.27%) |
Jul 29, 2015 | 34.13 | 35.13 | 33.32 | 34.26 | 11,639 | +0.50(+1.48%) |
Jul 28, 2015 | 33.01 | 34.07 | 33.01 | 33.76 | 2,268 | +1.06(+3.24%) |
Jul 27, 2015 | 34.07 | 34.13 | 32.70 | 32.70 | 23,707 | -1.74(-5.06%) |
Jul 24, 2015 | 35.07 | 35.19 | 33.57 | 34.45 | 14,795 | -0.62(-1.78%) |
Jul 23, 2015 | 35.82 | 36.38 | 34.88 | 35.07 | 7,901 | -0.75(-2.09%) |
Jul 22, 2015 | 36.13 | 36.75 | 35.38 | 35.82 | 13,005 | -0.60(-1.66%) |
Jul 21, 2015 | 36.63 | 36.81 | 35.94 | 36.42 | 19,397 | -0.19(-0.51%) |
Jul 20, 2015 | 36.87 | 36.87 | 35.50 | 36.61 | 5,897 | -0.07(-0.18%) |
Jul 17, 2015 | 35.50 | 36.67 | 35.26 | 36.67 | 6,189 | +1.17(+3.29%) |
Jul 16, 2015 | 35.19 | 35.96 | 35.13 | 35.50 | 5,772 | +0.31(+0.88%) |
Jul 15, 2015 | 34.82 | 35.75 | 34.69 | 35.19 | 14,221 | -0.12(-0.35%) |
Jul 14, 2015 | 35.50 | 35.82 | 34.76 | 35.32 | 23,080 | -0.25(-0.70%) |
Jul 13, 2015 | 36.31 | 36.63 | 35.57 | 35.57 | 6,434 | -0.81(-2.23%) |
Jul 10, 2015 | 35.82 | 36.56 | 35.69 | 36.38 | 11,209 | +1.06(+3.00%) |
Jul 09, 2015 | 35.50 | 36.00 | 35.32 | 35.32 | 5,153 | -0.06(-0.18%) |
Jul 08, 2015 | 34.88 | 35.50 | 34.63 | 35.38 | 11,554 | -0.12(-0.35%) |
Jul 07, 2015 | 35.19 | 35.50 | 33.95 | 35.50 | 14,426 | +0.12(+0.35%) |
Jul 06, 2015 | 35.38 | 35.75 | 35.19 | 35.38 | 3,891 | -0.31(-0.87%) |
Jul 02, 2015 | 36.00 | 35.69 | 35.69 | 35.69 | 6,807 | -0.50(-1.38%) |