Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.84 | 31.84 | 30.45 | 31.15 | 89,462 | -0.45(-1.42%) |
Sep 29, 2015 | 31.14 | 32.19 | 30.85 | 31.60 | 43,320 | +0.29(+0.93%) |
Sep 28, 2015 | 32.59 | 32.77 | 30.21 | 31.31 | 95,323 | -1.46(-4.46%) |
Sep 25, 2015 | 34.92 | 35.05 | 32.75 | 32.77 | 87,262 | -1.83(-5.29%) |
Sep 24, 2015 | 34.96 | 35.06 | 33.90 | 34.60 | 84,504 | -0.46(-1.31%) |
Sep 23, 2015 | 34.16 | 35.83 | 34.16 | 35.06 | 80,844 | +0.97(+2.85%) |
Sep 22, 2015 | 33.35 | 34.93 | 33.31 | 34.09 | 56,403 | +0.55(+1.64%) |
Sep 21, 2015 | 33.30 | 33.72 | 33.14 | 33.54 | 51,424 | +0.16(+0.48%) |
Sep 18, 2015 | 33.53 | 34.10 | 32.69 | 33.38 | 94,472 | -0.53(-1.56%) |
Sep 17, 2015 | 32.51 | 34.38 | 32.49 | 33.91 | 52,850 | +1.30(+3.99%) |
Sep 16, 2015 | 32.10 | 32.90 | 31.93 | 32.61 | 39,364 | +0.64(+2.00%) |
Sep 15, 2015 | 31.84 | 32.28 | 31.61 | 31.97 | 66,760 | -0.02(-0.06%) |
Sep 14, 2015 | 32.73 | 33.27 | 31.59 | 31.99 | 94,500 | -0.75(-2.29%) |
Sep 11, 2015 | 33.36 | 33.62 | 32.48 | 32.74 | 298,436 | -0.48(-1.44%) |
Sep 10, 2015 | 30.95 | 33.43 | 30.68 | 33.22 | 131,549 | +2.36(+7.65%) |
Sep 09, 2015 | 29.84 | 31.05 | 29.33 | 30.86 | 100,836 | +1.38(+4.68%) |
Sep 08, 2015 | 29.79 | 29.85 | 28.87 | 29.48 | 85,110 | +0.37(+1.27%) |
Sep 04, 2015 | 28.70 | 29.11 | 29.11 | 29.11 | 36,400 | +0.15(+0.52%) |
Sep 03, 2015 | 29.88 | 30.12 | 28.83 | 28.96 | 75,807 | -0.84(-2.82%) |
Sep 02, 2015 | 28.95 | 29.84 | 28.60 | 29.80 | 47,237 | +1.25(+4.38%) |
Sep 01, 2015 | 28.46 | 28.72 | 28.01 | 28.55 | 81,489 | -0.19(-0.66%) |
Aug 31, 2015 | 28.56 | 29.31 | 28.50 | 28.74 | 65,580 | +0.03(+0.10%) |
Aug 28, 2015 | 28.41 | 28.97 | 28.30 | 28.71 | 28,468 | +0.20(+0.70%) |
Aug 27, 2015 | 28.61 | 29.17 | 27.98 | 28.51 | 58,787 | +0.22(+0.78%) |
Aug 26, 2015 | 28.65 | 28.65 | 27.60 | 28.29 | 79,254 | +0.11(+0.39%) |
Aug 25, 2015 | 29.50 | 30.24 | 28.11 | 28.18 | 64,011 | -0.29(-1.02%) |
Aug 24, 2015 | 28.73 | 29.43 | 27.83 | 28.47 | 57,973 | -1.36(-4.56%) |
Aug 21, 2015 | 28.76 | 30.17 | 28.76 | 29.83 | 100,639 | +0.58(+1.98%) |
Aug 20, 2015 | 29.69 | 29.69 | 28.83 | 29.25 | 107,425 | -0.58(-1.94%) |
Aug 19, 2015 | 30.51 | 30.68 | 29.83 | 29.83 | 55,069 | -0.83(-2.71%) |
Aug 18, 2015 | 29.28 | 30.90 | 28.66 | 30.66 | 129,429 | +1.38(+4.71%) |
Aug 17, 2015 | 28.54 | 29.55 | 28.25 | 29.28 | 93,309 | +0.58(+2.02%) |
Aug 14, 2015 | 28.20 | 28.96 | 28.07 | 28.70 | 53,842 | +0.40(+1.41%) |
Aug 13, 2015 | 28.80 | 28.80 | 28.10 | 28.30 | 50,280 | -0.42(-1.46%) |
Aug 12, 2015 | 28.19 | 28.95 | 27.90 | 28.72 | 71,025 | +0.39(+1.38%) |
Aug 11, 2015 | 28.66 | 29.06 | 28.08 | 28.33 | 78,978 | -0.47(-1.63%) |
Aug 10, 2015 | 28.92 | 29.16 | 28.47 | 28.80 | 61,556 | -0.05(-0.17%) |
Aug 07, 2015 | 28.66 | 28.95 | 28.10 | 28.85 | 40,950 | +0.09(+0.31%) |
Aug 06, 2015 | 28.83 | 29.00 | 28.24 | 28.76 | 58,273 | -0.05(-0.17%) |
Aug 05, 2015 | 28.49 | 29.40 | 27.01 | 28.81 | 66,615 | +0.47(+1.66%) |
Aug 04, 2015 | 27.85 | 28.96 | 26.92 | 28.34 | 134,438 | +1.81(+6.82%) |
Aug 03, 2015 | 27.15 | 27.31 | 26.24 | 26.53 | 30,672 | -0.61(-2.25%) |
Jul 31, 2015 | 26.55 | 27.49 | 25.46 | 27.14 | 35,284 | +0.70(+2.65%) |
Jul 30, 2015 | 26.31 | 26.75 | 26.18 | 26.44 | 68,545 | -0.01(-0.04%) |
Jul 29, 2015 | 26.82 | 27.83 | 26.17 | 26.45 | 65,803 | -0.32(-1.20%) |
Jul 28, 2015 | 26.40 | 27.00 | 25.80 | 26.77 | 41,000 | +0.49(+1.86%) |
Jul 27, 2015 | 26.14 | 26.70 | 25.00 | 26.28 | 90,632 | -0.12(-0.45%) |
Jul 24, 2015 | 27.33 | 27.33 | 26.28 | 26.40 | 42,995 | -1.02(-3.72%) |
Jul 23, 2015 | 27.45 | 27.78 | 27.22 | 27.42 | 52,853 | -0.12(-0.44%) |
Jul 22, 2015 | 27.71 | 28.25 | 27.42 | 27.54 | 75,027 | -0.39(-1.40%) |
Jul 21, 2015 | 27.94 | 28.17 | 27.36 | 27.93 | 75,101 | +0.08(+0.29%) |
Jul 20, 2015 | 28.29 | 28.39 | 27.71 | 27.85 | 50,271 | -0.49(-1.73%) |
Jul 17, 2015 | 28.20 | 28.50 | 28.10 | 28.34 | 36,527 | +0.06(+0.21%) |
Jul 16, 2015 | 27.51 | 28.48 | 27.41 | 28.28 | 52,359 | +1.02(+3.74%) |
Jul 15, 2015 | 27.49 | 27.79 | 27.22 | 27.26 | 51,903 | -0.22(-0.80%) |
Jul 14, 2015 | 27.20 | 27.51 | 26.97 | 27.48 | 55,828 | +0.35(+1.29%) |
Jul 13, 2015 | 26.83 | 27.44 | 26.83 | 27.13 | 61,129 | +0.24(+0.89%) |
Jul 10, 2015 | 26.50 | 27.15 | 26.30 | 26.89 | 76,471 | +0.44(+1.66%) |
Jul 09, 2015 | 26.62 | 27.17 | 26.33 | 26.45 | 78,446 | -0.16(-0.60%) |
Jul 08, 2015 | 27.08 | 27.26 | 26.35 | 26.61 | 76,082 | -0.83(-3.02%) |
Jul 07, 2015 | 28.20 | 28.26 | 27.25 | 27.44 | 75,356 | -0.76(-2.70%) |
Jul 06, 2015 | 27.23 | 28.30 | 27.05 | 28.20 | 79,123 | +0.71(+2.58%) |
Jul 02, 2015 | 27.80 | 27.49 | 27.49 | 27.49 | 111,500 | -0.10(-0.36%) |