Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.72 | 30.16 | 27.68 | 30.09 | 2,313,645 | +2.85(+10.46%) |
Sep 29, 2015 | 27.30 | 27.68 | 27.09 | 27.24 | 608,671 | +0.08(+0.29%) |
Sep 28, 2015 | 27.92 | 27.92 | 27.13 | 27.16 | 654,423 | -0.81(-2.90%) |
Sep 25, 2015 | 28.35 | 28.60 | 27.89 | 27.97 | 825,087 | -0.24(-0.85%) |
Sep 24, 2015 | 28.39 | 28.40 | 27.86 | 28.21 | 564,504 | -0.26(-0.91%) |
Sep 23, 2015 | 28.77 | 29.10 | 28.40 | 28.47 | 784,203 | -0.24(-0.84%) |
Sep 22, 2015 | 28.69 | 29.13 | 28.45 | 28.71 | 906,904 | -0.31(-1.07%) |
Sep 21, 2015 | 29.96 | 30.02 | 28.92 | 29.02 | 946,951 | -0.69(-2.32%) |
Sep 18, 2015 | 30.82 | 30.86 | 29.58 | 29.71 | 1,271,908 | -1.33(-4.28%) |
Sep 17, 2015 | 31.44 | 31.62 | 31.00 | 31.04 | 386,152 | -0.54(-1.71%) |
Sep 16, 2015 | 31.26 | 31.69 | 31.21 | 31.58 | 528,635 | +0.34(+1.09%) |
Sep 15, 2015 | 30.88 | 31.31 | 30.72 | 31.24 | 601,856 | +0.36(+1.17%) |
Sep 14, 2015 | 31.21 | 31.21 | 30.69 | 30.88 | 621,731 | -0.33(-1.06%) |
Sep 11, 2015 | 30.88 | 31.38 | 30.71 | 31.21 | 365,192 | +0.17(+0.55%) |
Sep 10, 2015 | 31.29 | 31.42 | 30.99 | 31.04 | 622,289 | -0.30(-0.96%) |
Sep 09, 2015 | 31.46 | 31.65 | 31.00 | 31.34 | 815,293 | +0.06(+0.19%) |
Sep 08, 2015 | 31.34 | 31.37 | 30.61 | 31.28 | 944,980 | +0.37(+1.20%) |
Sep 04, 2015 | 30.79 | 30.91 | 30.91 | 30.91 | 679,400 | -0.30(-0.96%) |
Sep 03, 2015 | 30.86 | 31.46 | 30.76 | 31.21 | 649,809 | +0.38(+1.23%) |
Sep 02, 2015 | 30.80 | 30.87 | 30.11 | 30.83 | 720,774 | +0.34(+1.12%) |
Sep 01, 2015 | 30.32 | 30.67 | 30.11 | 30.49 | 1,089,827 | -0.43(-1.39%) |
Aug 31, 2015 | 31.21 | 32.26 | 30.89 | 30.92 | 2,935,765 | +0.60(+1.98%) |
Aug 28, 2015 | 30.42 | 30.58 | 30.13 | 30.32 | 697,948 | -0.24(-0.79%) |
Aug 27, 2015 | 30.21 | 30.59 | 29.64 | 30.56 | 1,141,455 | +0.58(+1.93%) |
Aug 26, 2015 | 28.48 | 30.07 | 28.23 | 29.98 | 1,268,560 | +2.06(+7.38%) |
Aug 25, 2015 | 29.16 | 29.16 | 27.91 | 27.92 | 674,189 | -0.34(-1.20%) |
Aug 24, 2015 | 27.90 | 29.29 | 27.78 | 28.26 | 1,095,656 | -0.98(-3.35%) |
Aug 21, 2015 | 29.38 | 29.92 | 28.97 | 29.24 | 1,044,266 | -0.52(-1.75%) |
Aug 20, 2015 | 30.10 | 30.11 | 29.70 | 29.76 | 728,813 | -0.47(-1.55%) |
Aug 19, 2015 | 30.45 | 30.52 | 29.96 | 30.23 | 926,114 | -0.14(-0.46%) |
Aug 18, 2015 | 29.86 | 30.47 | 29.70 | 30.37 | 766,066 | +0.53(+1.78%) |
Aug 17, 2015 | 29.87 | 30.02 | 29.62 | 29.84 | 584,746 | -0.22(-0.73%) |
Aug 14, 2015 | 29.56 | 30.15 | 29.43 | 30.06 | 1,027,681 | +0.48(+1.62%) |
Aug 13, 2015 | 29.10 | 29.62 | 28.78 | 29.58 | 1,466,879 | +0.52(+1.79%) |
Aug 12, 2015 | 28.19 | 29.14 | 27.70 | 29.06 | 1,979,184 | +0.84(+2.98%) |
Aug 11, 2015 | 28.47 | 28.95 | 28.14 | 28.22 | 1,206,437 | -0.53(-1.84%) |
Aug 10, 2015 | 27.97 | 28.84 | 27.87 | 28.75 | 1,533,083 | +0.86(+3.08%) |
Aug 07, 2015 | 28.81 | 29.00 | 27.86 | 27.89 | 2,182,318 | -1.21(-4.16%) |
Aug 06, 2015 | 30.60 | 30.92 | 28.97 | 29.10 | 6,281,829 | -4.73(-13.98%) |
Aug 05, 2015 | 34.78 | 35.00 | 33.74 | 33.83 | 1,253,625 | -0.66(-1.91%) |
Aug 04, 2015 | 34.50 | 34.85 | 34.31 | 34.49 | 763,783 | -0.01(-0.03%) |
Aug 03, 2015 | 35.04 | 35.25 | 34.42 | 34.50 | 734,004 | -0.57(-1.63%) |
Jul 31, 2015 | 35.56 | 35.58 | 34.97 | 35.07 | 915,925 | -0.33(-0.93%) |
Jul 30, 2015 | 35.51 | 35.56 | 35.28 | 35.40 | 486,709 | -0.24(-0.67%) |
Jul 29, 2015 | 34.67 | 35.78 | 34.59 | 35.64 | 524,372 | +0.94(+2.71%) |
Jul 28, 2015 | 34.40 | 34.80 | 34.16 | 34.70 | 1,131,653 | +0.37(+1.08%) |
Jul 27, 2015 | 34.43 | 34.62 | 34.02 | 34.33 | 809,386 | -0.39(-1.12%) |
Jul 24, 2015 | 35.60 | 35.67 | 34.63 | 34.72 | 862,702 | -0.95(-2.66%) |
Jul 23, 2015 | 35.97 | 35.97 | 35.35 | 35.67 | 846,365 | -0.19(-0.53%) |
Jul 22, 2015 | 35.57 | 35.87 | 35.44 | 35.86 | 532,843 | +0.17(+0.48%) |
Jul 21, 2015 | 35.79 | 35.97 | 35.25 | 35.69 | 717,654 | -0.16(-0.45%) |
Jul 20, 2015 | 36.00 | 36.23 | 35.54 | 35.85 | 572,794 | +0.01(+0.03%) |
Jul 17, 2015 | 36.07 | 36.10 | 35.43 | 35.84 | 627,577 | -0.21(-0.58%) |
Jul 16, 2015 | 35.82 | 36.09 | 35.55 | 36.05 | 540,243 | +0.43(+1.21%) |
Jul 15, 2015 | 36.16 | 36.40 | 35.54 | 35.62 | 524,317 | -0.58(-1.60%) |
Jul 14, 2015 | 36.50 | 36.65 | 35.93 | 36.20 | 491,481 | -0.35(-0.96%) |
Jul 13, 2015 | 36.32 | 36.60 | 36.16 | 36.55 | 473,888 | +0.50(+1.39%) |
Jul 10, 2015 | 36.30 | 36.35 | 35.83 | 36.05 | 712,891 | -0.12(-0.33%) |
Jul 09, 2015 | 36.29 | 36.42 | 36.12 | 36.17 | 479,267 | +0.14(+0.39%) |
Jul 08, 2015 | 36.39 | 36.78 | 35.79 | 36.03 | 602,266 | -0.64(-1.75%) |
Jul 07, 2015 | 36.68 | 36.86 | 36.45 | 36.67 | 606,179 | -0.07(-0.19%) |
Jul 06, 2015 | 37.35 | 37.63 | 36.74 | 36.74 | 804,830 | -0.90(-2.39%) |
Jul 02, 2015 | 38.26 | 37.64 | 37.64 | 37.64 | 3,031,600 | -2.14(-5.38%) |