Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.38 | 26.94 | 25.79 | 25.86 | 515,641 | -0.26(-0.98%) |
Sep 29, 2015 | 26.66 | 26.93 | 26.04 | 26.12 | 313,678 | -0.75(-2.79%) |
Sep 28, 2015 | 27.35 | 27.41 | 26.84 | 26.87 | 404,692 | -0.32(-1.18%) |
Sep 25, 2015 | 27.86 | 28.11 | 26.96 | 27.19 | 281,670 | -0.29(-1.05%) |
Sep 24, 2015 | 27.83 | 27.91 | 26.83 | 27.48 | 408,761 | -0.65(-2.30%) |
Sep 23, 2015 | 29.58 | 29.59 | 27.83 | 28.12 | 401,476 | -1.34(-4.56%) |
Sep 22, 2015 | 30.14 | 30.49 | 29.34 | 29.47 | 368,266 | -1.18(-3.86%) |
Sep 21, 2015 | 31.33 | 32.05 | 30.53 | 30.65 | 233,711 | -0.49(-1.56%) |
Sep 18, 2015 | 31.79 | 32.51 | 30.50 | 31.13 | 411,797 | -1.23(-3.80%) |
Sep 17, 2015 | 32.22 | 33.05 | 32.09 | 32.36 | 129,149 | +0.06(+0.18%) |
Sep 16, 2015 | 32.08 | 32.36 | 31.56 | 32.31 | 106,917 | +0.26(+0.82%) |
Sep 15, 2015 | 31.60 | 32.14 | 31.32 | 32.04 | 185,704 | +0.45(+1.42%) |
Sep 14, 2015 | 32.09 | 32.75 | 31.54 | 31.60 | 138,846 | -0.47(-1.48%) |
Sep 11, 2015 | 32.15 | 32.62 | 31.76 | 32.07 | 185,169 | -0.35(-1.09%) |
Sep 10, 2015 | 32.18 | 33.04 | 31.83 | 32.42 | 134,686 | +0.15(+0.46%) |
Sep 09, 2015 | 32.69 | 33.05 | 32.04 | 32.27 | 324,517 | -0.03(-0.08%) |
Sep 08, 2015 | 31.74 | 32.41 | 31.31 | 32.30 | 240,436 | +0.75(+2.39%) |
Sep 04, 2015 | 31.76 | 31.54 | 31.54 | 31.54 | 344,997 | -0.66(-2.05%) |
Sep 03, 2015 | 32.56 | 33.00 | 32.12 | 32.20 | 346,677 | -0.13(-0.40%) |
Sep 02, 2015 | 31.83 | 32.33 | 31.37 | 32.33 | 221,184 | +0.82(+2.60%) |
Sep 01, 2015 | 32.45 | 32.62 | 31.44 | 31.51 | 183,017 | -1.54(-4.65%) |
Aug 31, 2015 | 33.79 | 33.79 | 32.91 | 33.05 | 193,096 | -0.75(-2.23%) |
Aug 28, 2015 | 34.06 | 34.22 | 33.52 | 33.80 | 237,383 | -0.49(-1.42%) |
Aug 27, 2015 | 32.88 | 34.35 | 32.15 | 34.29 | 341,086 | +2.04(+6.33%) |
Aug 26, 2015 | 32.95 | 32.95 | 31.37 | 32.25 | 345,523 | +0.09(+0.28%) |
Aug 25, 2015 | 34.14 | 34.14 | 32.14 | 32.16 | 353,325 | -0.54(-1.66%) |
Aug 24, 2015 | 32.08 | 33.98 | 31.74 | 32.70 | 353,924 | -1.06(-3.13%) |
Aug 21, 2015 | 33.82 | 34.55 | 33.33 | 33.76 | 291,789 | -0.75(-2.17%) |
Aug 20, 2015 | 35.31 | 35.47 | 34.07 | 34.51 | 353,141 | -1.18(-3.30%) |
Aug 19, 2015 | 36.31 | 36.43 | 35.19 | 35.68 | 283,335 | -1.02(-2.79%) |
Aug 18, 2015 | 37.62 | 37.62 | 36.22 | 36.71 | 232,418 | -0.86(-2.30%) |
Aug 17, 2015 | 38.38 | 38.45 | 36.59 | 37.57 | 369,170 | -1.01(-2.62%) |
Aug 14, 2015 | 37.83 | 38.83 | 36.93 | 38.58 | 374,339 | +0.65(+1.70%) |
Aug 13, 2015 | 35.79 | 38.12 | 35.76 | 37.94 | 519,118 | +2.05(+5.70%) |
Aug 12, 2015 | 35.26 | 36.80 | 34.61 | 35.89 | 596,085 | +0.40(+1.12%) |
Aug 11, 2015 | 35.31 | 35.98 | 34.99 | 35.49 | 350,077 | -0.19(-0.54%) |
Aug 10, 2015 | 34.03 | 35.78 | 34.01 | 35.68 | 405,622 | +2.00(+5.92%) |
Aug 07, 2015 | 33.78 | 33.95 | 33.32 | 33.69 | 394,637 | -0.20(-0.59%) |
Aug 06, 2015 | 33.54 | 34.72 | 33.43 | 33.89 | 937,263 | +0.26(+0.76%) |
Aug 05, 2015 | 38.33 | 38.33 | 32.37 | 33.63 | 1,797,550 | -4.74(-12.35%) |
Aug 04, 2015 | 39.51 | 39.53 | 38.07 | 38.37 | 318,083 | -1.29(-3.24%) |
Aug 03, 2015 | 39.78 | 40.10 | 38.98 | 39.66 | 172,884 | -0.01(-0.02%) |
Jul 31, 2015 | 39.25 | 40.30 | 39.03 | 39.66 | 187,212 | +0.36(+0.93%) |
Jul 30, 2015 | 39.25 | 39.52 | 38.86 | 39.30 | 180,106 | -0.10(-0.26%) |
Jul 29, 2015 | 39.20 | 39.71 | 39.02 | 39.40 | 263,115 | +0.18(+0.46%) |
Jul 28, 2015 | 40.39 | 40.39 | 38.60 | 39.22 | 557,848 | -1.13(-2.79%) |
Jul 27, 2015 | 40.88 | 40.88 | 39.82 | 40.35 | 204,956 | -1.16(-2.80%) |
Jul 24, 2015 | 42.41 | 43.00 | 41.33 | 41.51 | 239,293 | -1.06(-2.48%) |
Jul 23, 2015 | 43.10 | 43.95 | 42.48 | 42.57 | 193,717 | -0.43(-1.00%) |
Jul 22, 2015 | 43.15 | 43.44 | 42.69 | 43.00 | 152,444 | -0.31(-0.72%) |
Jul 21, 2015 | 44.29 | 44.56 | 43.01 | 43.31 | 232,977 | -1.13(-2.53%) |
Jul 20, 2015 | 44.87 | 45.10 | 44.19 | 44.43 | 161,349 | -0.20(-0.44%) |
Jul 17, 2015 | 44.29 | 44.90 | 44.01 | 44.63 | 240,297 | +0.21(+0.48%) |
Jul 16, 2015 | 44.86 | 45.47 | 44.36 | 44.42 | 164,035 | -0.20(-0.44%) |
Jul 15, 2015 | 45.55 | 45.84 | 44.57 | 44.62 | 192,832 | -0.80(-1.76%) |
Jul 14, 2015 | 44.47 | 45.61 | 44.20 | 45.42 | 111,632 | +0.93(+2.10%) |
Jul 13, 2015 | 44.26 | 44.74 | 43.93 | 44.49 | 100,554 | +0.54(+1.22%) |
Jul 10, 2015 | 44.35 | 44.41 | 43.60 | 43.95 | 120,047 | +0.03(+0.06%) |
Jul 09, 2015 | 44.26 | 44.43 | 43.74 | 43.92 | 154,113 | +0.29(+0.67%) |
Jul 08, 2015 | 44.05 | 44.75 | 43.28 | 43.63 | 179,567 | -0.99(-2.21%) |
Jul 07, 2015 | 44.70 | 44.72 | 43.71 | 44.61 | 202,621 | +0.07(+0.16%) |
Jul 06, 2015 | 44.17 | 45.12 | 43.57 | 44.54 | 218,551 | +0.00(+0.00%) |
Jul 02, 2015 | 45.64 | 44.54 | 44.54 | 44.54 | 239,481 | -1.11(-2.42%) |