Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.50 | 30.40 | 26.75 | 27.50 | 12,350 | -0.75(-2.65%) |
Sep 29, 2015 | 28.25 | 30.50 | 28.00 | 28.25 | 11,943 | +0.00(+0.00%) |
Sep 28, 2015 | 30.50 | 30.50 | 26.75 | 28.25 | 20,253 | -2.25(-7.38%) |
Sep 25, 2015 | 33.50 | 33.50 | 29.25 | 30.50 | 20,128 | -2.00(-6.15%) |
Sep 24, 2015 | 32.62 | 33.40 | 32.50 | 32.50 | 9,029 | -0.25(-0.76%) |
Sep 23, 2015 | 34.00 | 34.45 | 32.50 | 32.75 | 8,376 | -1.00(-2.96%) |
Sep 22, 2015 | 33.75 | 35.75 | 33.00 | 33.75 | 11,119 | +0.25(+0.75%) |
Sep 21, 2015 | 34.50 | 34.73 | 32.75 | 33.50 | 20,843 | -0.25(-0.74%) |
Sep 18, 2015 | 37.25 | 37.50 | 33.00 | 33.75 | 38,832 | -2.50(-6.90%) |
Sep 17, 2015 | 32.00 | 39.25 | 31.75 | 36.25 | 164,745 | +4.75(+15.08%) |
Sep 16, 2015 | 30.25 | 31.82 | 30.25 | 31.50 | 17,465 | +1.00(+3.28%) |
Sep 15, 2015 | 30.25 | 31.00 | 30.06 | 30.50 | 5,626 | +0.50(+1.67%) |
Sep 14, 2015 | 30.00 | 30.75 | 30.00 | 30.00 | 6,592 | +0.00(+0.00%) |
Sep 11, 2015 | 30.50 | 30.75 | 30.00 | 30.00 | 4,223 | -0.50(-1.64%) |
Sep 10, 2015 | 29.75 | 31.25 | 29.75 | 30.50 | 6,175 | +1.00(+3.39%) |
Sep 09, 2015 | 29.25 | 31.00 | 28.75 | 29.50 | 9,332 | +0.00(+0.00%) |
Sep 08, 2015 | 28.75 | 29.50 | 28.25 | 29.50 | 7,711 | +1.00(+3.51%) |
Sep 04, 2015 | 28.00 | 28.50 | 28.50 | 28.50 | 3,236 | +0.25(+0.88%) |
Sep 03, 2015 | 29.00 | 29.00 | 28.00 | 28.25 | 11,348 | +0.00(+0.00%) |
Sep 02, 2015 | 28.50 | 28.75 | 28.00 | 28.25 | 3,535 | +0.00(+0.00%) |
Sep 01, 2015 | 28.00 | 28.75 | 27.50 | 28.25 | 5,311 | +0.00(+0.00%) |
Aug 31, 2015 | 29.00 | 29.00 | 28.00 | 28.25 | 6,181 | -0.50(-1.74%) |
Aug 28, 2015 | 28.50 | 29.25 | 28.25 | 28.75 | 9,456 | +0.25(+0.88%) |
Aug 27, 2015 | 27.75 | 29.00 | 27.75 | 28.50 | 9,052 | +0.75(+2.70%) |
Aug 26, 2015 | 27.00 | 28.25 | 26.75 | 27.75 | 8,977 | +1.00(+3.74%) |
Aug 25, 2015 | 28.75 | 30.00 | 26.50 | 26.75 | 13,035 | -1.50(-5.31%) |
Aug 24, 2015 | 28.25 | 30.00 | 26.50 | 28.25 | 13,417 | -1.00(-3.42%) |
Aug 21, 2015 | 29.00 | 30.50 | 28.50 | 29.25 | 14,567 | +0.00(+0.00%) |
Aug 20, 2015 | 29.75 | 30.00 | 28.75 | 29.25 | 9,641 | -0.75(-2.50%) |
Aug 19, 2015 | 30.00 | 30.75 | 29.61 | 30.00 | 5,436 | +0.00(+0.00%) |
Aug 18, 2015 | 29.25 | 30.00 | 28.75 | 30.00 | 8,613 | +0.75(+2.56%) |
Aug 17, 2015 | 30.00 | 30.86 | 28.75 | 29.25 | 14,148 | -0.50(-1.68%) |
Aug 14, 2015 | 30.50 | 30.50 | 29.25 | 29.75 | 4,679 | +0.00(+0.00%) |
Aug 13, 2015 | 31.25 | 33.25 | 29.25 | 29.75 | 27,824 | -0.75(-2.46%) |
Aug 12, 2015 | 29.50 | 30.77 | 28.25 | 30.50 | 17,710 | +1.00(+3.39%) |
Aug 11, 2015 | 28.75 | 30.00 | 28.75 | 29.50 | 11,675 | +0.38(+1.29%) |
Aug 10, 2015 | 27.50 | 29.50 | 26.75 | 29.12 | 13,234 | +1.38(+4.95%) |
Aug 07, 2015 | 28.00 | 31.25 | 27.25 | 27.75 | 52,753 | +2.25(+8.82%) |
Aug 06, 2015 | 26.00 | 27.50 | 25.00 | 25.50 | 22,585 | -0.50(-1.92%) |
Aug 05, 2015 | 26.50 | 26.75 | 25.25 | 26.00 | 19,108 | -0.75(-2.80%) |
Aug 04, 2015 | 26.00 | 27.50 | 26.00 | 26.75 | 10,256 | +0.00(+0.00%) |
Aug 03, 2015 | 26.75 | 28.00 | 26.25 | 26.75 | 10,936 | +0.50(+1.90%) |
Jul 31, 2015 | 27.00 | 27.50 | 25.50 | 26.25 | 23,824 | -0.50(-1.87%) |
Jul 30, 2015 | 27.50 | 27.50 | 26.75 | 26.75 | 5,224 | -0.75(-2.73%) |
Jul 29, 2015 | 27.25 | 28.75 | 27.00 | 27.50 | 15,487 | -0.25(-0.90%) |
Jul 28, 2015 | 27.50 | 28.75 | 26.50 | 27.75 | 11,275 | +0.50(+1.83%) |
Jul 27, 2015 | 28.25 | 28.25 | 25.75 | 27.25 | 13,274 | -0.50(-1.80%) |
Jul 24, 2015 | 27.75 | 28.50 | 27.75 | 27.75 | 8,906 | -0.50(-1.77%) |
Jul 23, 2015 | 28.75 | 29.25 | 28.25 | 28.25 | 8,567 | -0.75(-2.59%) |
Jul 22, 2015 | 28.75 | 29.25 | 28.25 | 29.00 | 9,104 | +0.25(+0.87%) |
Jul 21, 2015 | 28.75 | 29.75 | 28.00 | 28.75 | 20,188 | +0.00(+0.00%) |
Jul 20, 2015 | 32.00 | 32.00 | 28.75 | 28.75 | 19,318 | -2.50(-8.00%) |
Jul 17, 2015 | 31.25 | 32.00 | 31.25 | 31.25 | 9,150 | -0.25(-0.79%) |
Jul 16, 2015 | 30.75 | 32.25 | 30.75 | 31.50 | 11,123 | +0.75(+2.44%) |
Jul 15, 2015 | 30.00 | 32.50 | 30.00 | 30.75 | 24,119 | +0.25(+0.82%) |
Jul 14, 2015 | 29.75 | 30.75 | 29.52 | 30.50 | 12,098 | +1.25(+4.27%) |
Jul 13, 2015 | 28.75 | 30.50 | 28.75 | 29.25 | 15,950 | +0.75(+2.63%) |
Jul 10, 2015 | 28.75 | 29.25 | 27.75 | 28.50 | 11,113 | -0.25(-0.87%) |
Jul 09, 2015 | 28.75 | 29.25 | 27.50 | 28.75 | 16,469 | +0.00(+0.00%) |
Jul 08, 2015 | 29.00 | 29.50 | 28.75 | 28.75 | 10,510 | -0.25(-0.86%) |
Jul 07, 2015 | 29.50 | 29.95 | 28.75 | 29.00 | 12,080 | -0.75(-2.52%) |
Jul 06, 2015 | 30.00 | 30.50 | 29.50 | 29.75 | 9,067 | -0.75(-2.46%) |
Jul 02, 2015 | 30.25 | 30.50 | 30.50 | 30.50 | 5,916 | +0.25(+0.83%) |