Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.90 | 31.61 | 30.32 | 30.59 | 240,630 | +0.16(+0.53%) |
Sep 29, 2015 | 30.47 | 31.27 | 29.98 | 30.43 | 101,858 | -0.05(-0.16%) |
Sep 28, 2015 | 31.80 | 31.95 | 30.03 | 30.48 | 110,334 | -1.31(-4.12%) |
Sep 25, 2015 | 32.93 | 33.88 | 31.65 | 31.79 | 136,524 | -0.80(-2.45%) |
Sep 24, 2015 | 33.12 | 33.24 | 32.23 | 32.59 | 223,959 | -0.90(-2.69%) |
Sep 23, 2015 | 31.93 | 33.96 | 31.48 | 33.49 | 201,902 | +1.53(+4.79%) |
Sep 22, 2015 | 31.83 | 32.14 | 31.27 | 31.96 | 86,623 | -0.34(-1.05%) |
Sep 21, 2015 | 32.96 | 32.96 | 31.61 | 32.30 | 129,600 | -0.41(-1.25%) |
Sep 18, 2015 | 32.52 | 33.22 | 31.94 | 32.71 | 145,658 | -0.27(-0.82%) |
Sep 17, 2015 | 31.90 | 33.30 | 31.71 | 32.98 | 243,166 | +1.11(+3.48%) |
Sep 16, 2015 | 31.36 | 32.10 | 31.09 | 31.87 | 134,351 | +0.64(+2.05%) |
Sep 15, 2015 | 29.90 | 31.35 | 29.90 | 31.23 | 184,914 | +1.35(+4.52%) |
Sep 14, 2015 | 29.85 | 30.00 | 29.53 | 29.88 | 104,101 | +0.28(+0.95%) |
Sep 11, 2015 | 29.23 | 29.67 | 29.04 | 29.60 | 60,597 | +0.31(+1.06%) |
Sep 10, 2015 | 28.57 | 29.41 | 28.45 | 29.29 | 85,921 | +0.64(+2.23%) |
Sep 09, 2015 | 28.93 | 29.26 | 28.10 | 28.65 | 114,158 | -0.07(-0.24%) |
Sep 08, 2015 | 27.84 | 28.80 | 27.59 | 28.72 | 128,603 | +1.28(+4.66%) |
Sep 04, 2015 | 27.52 | 27.44 | 27.44 | 27.44 | 137,800 | -0.23(-0.83%) |
Sep 03, 2015 | 27.08 | 28.17 | 26.46 | 27.67 | 214,979 | +0.63(+2.33%) |
Sep 02, 2015 | 26.41 | 27.04 | 25.67 | 27.04 | 209,147 | +0.84(+3.21%) |
Sep 01, 2015 | 26.70 | 27.32 | 26.07 | 26.20 | 246,662 | -1.00(-3.68%) |
Aug 31, 2015 | 27.32 | 27.74 | 26.88 | 27.20 | 241,126 | -0.36(-1.31%) |
Aug 28, 2015 | 26.81 | 27.83 | 26.54 | 27.56 | 435,873 | +0.56(+2.07%) |
Aug 27, 2015 | 26.60 | 27.55 | 25.34 | 27.00 | 583,743 | +0.61(+2.31%) |
Aug 26, 2015 | 27.89 | 28.02 | 25.52 | 26.39 | 555,610 | -1.30(-4.69%) |
Aug 25, 2015 | 30.23 | 30.65 | 27.24 | 27.69 | 250,300 | -1.71(-5.82%) |
Aug 24, 2015 | 31.03 | 32.45 | 25.92 | 29.40 | 416,334 | -3.26(-9.98%) |
Aug 21, 2015 | 30.86 | 32.98 | 30.55 | 32.66 | 350,461 | +1.44(+4.61%) |
Aug 20, 2015 | 30.47 | 31.31 | 30.25 | 31.22 | 216,530 | +0.17(+0.55%) |
Aug 19, 2015 | 30.69 | 31.39 | 30.60 | 31.05 | 125,539 | -0.07(-0.22%) |
Aug 18, 2015 | 31.51 | 31.59 | 31.04 | 31.12 | 174,590 | -0.70(-2.20%) |
Aug 17, 2015 | 31.35 | 32.18 | 30.75 | 31.82 | 209,740 | +0.56(+1.79%) |
Aug 14, 2015 | 29.62 | 31.34 | 29.33 | 31.26 | 179,312 | +1.27(+4.23%) |
Aug 13, 2015 | 29.97 | 30.43 | 29.15 | 29.99 | 241,558 | +0.65(+2.22%) |
Aug 12, 2015 | 30.37 | 30.82 | 28.51 | 29.34 | 305,104 | -1.43(-4.65%) |
Aug 11, 2015 | 32.02 | 32.19 | 30.55 | 30.77 | 87,199 | -1.47(-4.56%) |
Aug 10, 2015 | 31.43 | 32.83 | 31.11 | 32.24 | 158,901 | +1.13(+3.63%) |
Aug 07, 2015 | 31.47 | 31.52 | 30.34 | 31.11 | 165,702 | -0.65(-2.05%) |
Aug 06, 2015 | 31.58 | 32.07 | 30.36 | 31.76 | 158,544 | +0.04(+0.13%) |
Aug 05, 2015 | 31.71 | 32.30 | 31.40 | 31.72 | 96,498 | +0.30(+0.95%) |
Aug 04, 2015 | 31.56 | 32.04 | 31.22 | 31.42 | 177,851 | -0.08(-0.25%) |
Aug 03, 2015 | 31.90 | 32.08 | 31.10 | 31.50 | 66,270 | -0.30(-0.94%) |
Jul 31, 2015 | 32.12 | 32.97 | 31.51 | 31.80 | 101,958 | -0.41(-1.27%) |
Jul 30, 2015 | 32.45 | 32.45 | 31.31 | 32.21 | 90,039 | -0.25(-0.77%) |
Jul 29, 2015 | 32.48 | 32.95 | 31.65 | 32.46 | 107,247 | +0.02(+0.06%) |
Jul 28, 2015 | 30.88 | 32.54 | 30.83 | 32.44 | 169,954 | +1.63(+5.29%) |
Jul 27, 2015 | 32.00 | 32.00 | 29.34 | 30.81 | 332,694 | -2.11(-6.41%) |
Jul 24, 2015 | 34.29 | 34.60 | 32.70 | 32.92 | 144,351 | -1.28(-3.74%) |
Jul 23, 2015 | 33.05 | 35.00 | 32.82 | 34.20 | 374,553 | +1.00(+3.01%) |
Jul 22, 2015 | 33.05 | 33.41 | 32.32 | 33.20 | 145,177 | +0.15(+0.45%) |
Jul 21, 2015 | 33.44 | 33.52 | 32.04 | 33.05 | 175,447 | -0.28(-0.84%) |
Jul 20, 2015 | 34.38 | 34.56 | 33.18 | 33.33 | 190,146 | -0.79(-2.32%) |
Jul 17, 2015 | 34.00 | 35.00 | 33.44 | 34.12 | 310,904 | +0.15(+0.44%) |
Jul 16, 2015 | 32.33 | 33.98 | 32.33 | 33.97 | 205,191 | +1.96(+6.12%) |
Jul 15, 2015 | 33.40 | 33.50 | 31.89 | 32.01 | 216,515 | -1.39(-4.16%) |
Jul 14, 2015 | 32.98 | 33.50 | 30.89 | 33.40 | 800,427 | +0.58(+1.77%) |
Jul 13, 2015 | 31.71 | 33.05 | 31.62 | 32.82 | 416,003 | +1.52(+4.86%) |
Jul 10, 2015 | 29.39 | 31.77 | 29.27 | 31.30 | 446,350 | +2.19(+7.52%) |
Jul 09, 2015 | 29.20 | 30.00 | 28.77 | 29.11 | 1,667,697 | +0.80(+2.83%) |
Jul 08, 2015 | 28.40 | 28.75 | 27.20 | 28.31 | 401,825 | -0.67(-2.31%) |
Jul 07, 2015 | 29.79 | 29.79 | 28.33 | 28.98 | 250,788 | -1.28(-4.23%) |
Jul 06, 2015 | 29.98 | 30.80 | 29.58 | 30.26 | 138,659 | -0.11(-0.36%) |
Jul 02, 2015 | 30.70 | 30.37 | 30.37 | 30.37 | 221,000 | -0.24(-0.78%) |