Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.18 | 33.18 | 31.97 | 33.05 | 153,093 | +1.52(+4.81%) |
Sep 29, 2015 | 31.96 | 32.32 | 31.07 | 31.54 | 82,594 | +0.03(+0.10%) |
Sep 28, 2015 | 33.30 | 33.30 | 31.50 | 31.51 | 239,513 | -2.48(-7.30%) |
Sep 25, 2015 | 34.56 | 34.68 | 33.48 | 33.99 | 79,195 | +0.11(+0.31%) |
Sep 24, 2015 | 33.12 | 34.29 | 32.68 | 33.88 | 156,373 | +0.29(+0.85%) |
Sep 23, 2015 | 34.71 | 35.02 | 33.59 | 33.59 | 124,209 | -1.03(-2.97%) |
Sep 22, 2015 | 34.44 | 35.33 | 34.07 | 34.62 | 117,776 | -0.69(-1.95%) |
Sep 21, 2015 | 35.56 | 35.85 | 34.97 | 35.31 | 144,848 | +0.32(+0.91%) |
Sep 18, 2015 | 35.59 | 36.16 | 34.58 | 34.99 | 181,093 | -2.05(-5.52%) |
Sep 17, 2015 | 36.93 | 38.34 | 36.54 | 37.04 | 271,392 | -0.02(-0.06%) |
Sep 16, 2015 | 35.56 | 37.14 | 35.56 | 37.06 | 221,482 | +2.02(+5.78%) |
Sep 15, 2015 | 34.46 | 35.28 | 34.46 | 35.03 | 78,505 | +0.81(+2.35%) |
Sep 14, 2015 | 34.45 | 34.56 | 33.87 | 34.23 | 88,074 | -0.58(-1.67%) |
Sep 11, 2015 | 34.66 | 34.84 | 33.86 | 34.81 | 72,153 | -0.57(-1.62%) |
Sep 10, 2015 | 35.42 | 35.84 | 34.40 | 35.38 | 199,061 | +0.31(+0.88%) |
Sep 09, 2015 | 37.00 | 37.89 | 34.94 | 35.08 | 199,647 | -1.49(-4.09%) |
Sep 08, 2015 | 36.34 | 36.62 | 35.47 | 36.57 | 237,918 | +1.05(+2.95%) |
Sep 04, 2015 | 36.02 | 35.52 | 35.52 | 35.52 | 410,954 | -1.25(-3.40%) |
Sep 03, 2015 | 36.77 | 38.28 | 36.33 | 36.77 | 270,190 | +0.31(+0.84%) |
Sep 02, 2015 | 37.00 | 37.00 | 34.89 | 36.47 | 269,653 | +0.60(+1.68%) |
Sep 01, 2015 | 36.53 | 37.30 | 35.29 | 35.86 | 303,199 | -2.92(-7.54%) |
Aug 31, 2015 | 37.19 | 39.11 | 36.00 | 38.79 | 287,295 | +0.92(+2.44%) |
Aug 28, 2015 | 35.94 | 38.68 | 35.94 | 37.86 | 301,338 | +1.56(+4.29%) |
Aug 27, 2015 | 34.42 | 36.41 | 34.27 | 36.31 | 464,060 | +3.36(+10.20%) |
Aug 26, 2015 | 32.37 | 33.02 | 31.11 | 32.95 | 434,435 | +1.67(+5.35%) |
Aug 25, 2015 | 34.61 | 34.61 | 31.26 | 31.27 | 451,760 | -0.35(-1.11%) |
Aug 24, 2015 | 31.79 | 34.34 | 30.72 | 31.62 | 587,727 | -3.77(-10.66%) |
Aug 21, 2015 | 37.31 | 38.04 | 35.39 | 35.39 | 387,449 | -2.60(-6.83%) |
Aug 20, 2015 | 39.55 | 40.12 | 37.99 | 37.99 | 262,942 | -1.91(-4.78%) |
Aug 19, 2015 | 41.86 | 41.86 | 39.47 | 39.90 | 289,304 | -2.37(-5.62%) |
Aug 18, 2015 | 42.40 | 42.60 | 41.85 | 42.27 | 135,247 | -0.32(-0.75%) |
Aug 17, 2015 | 42.15 | 43.01 | 41.80 | 42.59 | 71,987 | +0.10(+0.22%) |
Aug 14, 2015 | 42.86 | 43.53 | 42.33 | 42.50 | 130,185 | -0.25(-0.59%) |
Aug 13, 2015 | 43.48 | 43.72 | 42.66 | 42.75 | 133,731 | -1.34(-3.03%) |
Aug 12, 2015 | 42.25 | 44.23 | 41.83 | 44.08 | 267,967 | +1.53(+3.59%) |
Aug 11, 2015 | 41.12 | 42.59 | 40.75 | 42.56 | 158,148 | +0.03(+0.07%) |
Aug 10, 2015 | 39.99 | 42.55 | 39.99 | 42.53 | 136,360 | +2.62(+6.56%) |
Aug 07, 2015 | 41.31 | 41.84 | 39.64 | 39.91 | 105,887 | -1.60(-3.86%) |
Aug 06, 2015 | 39.82 | 41.65 | 39.14 | 41.51 | 368,946 | +1.47(+3.68%) |
Aug 05, 2015 | 41.34 | 42.15 | 40.01 | 40.04 | 206,431 | -0.59(-1.46%) |
Aug 04, 2015 | 41.33 | 41.92 | 40.32 | 40.63 | 101,093 | -0.30(-0.72%) |
Aug 03, 2015 | 42.40 | 42.40 | 40.77 | 40.93 | 206,710 | -1.82(-4.26%) |
Jul 31, 2015 | 44.30 | 44.30 | 42.61 | 42.75 | 207,470 | -2.32(-5.15%) |
Jul 30, 2015 | 45.36 | 45.59 | 44.55 | 45.07 | 140,840 | -0.48(-1.05%) |
Jul 29, 2015 | 43.88 | 45.60 | 43.79 | 45.55 | 274,152 | +1.38(+3.12%) |
Jul 28, 2015 | 41.91 | 44.56 | 41.82 | 44.17 | 300,893 | +2.47(+5.92%) |
Jul 27, 2015 | 42.22 | 42.63 | 41.33 | 41.70 | 240,662 | -1.26(-2.94%) |
Jul 24, 2015 | 44.89 | 44.99 | 42.64 | 42.96 | 157,045 | -1.81(-4.05%) |
Jul 23, 2015 | 45.09 | 45.60 | 44.14 | 44.77 | 87,010 | -0.19(-0.42%) |
Jul 22, 2015 | 45.45 | 45.79 | 44.82 | 44.96 | 177,873 | -0.67(-1.46%) |
Jul 21, 2015 | 45.58 | 46.58 | 45.41 | 45.63 | 135,228 | +0.07(+0.16%) |
Jul 20, 2015 | 47.00 | 47.00 | 45.47 | 45.56 | 125,384 | -1.24(-2.65%) |
Jul 17, 2015 | 48.09 | 48.09 | 46.47 | 46.80 | 162,364 | -1.17(-2.43%) |
Jul 16, 2015 | 48.55 | 48.70 | 47.74 | 47.96 | 89,925 | -0.01(-0.02%) |
Jul 15, 2015 | 49.38 | 49.69 | 47.63 | 47.97 | 179,604 | -1.82(-3.66%) |
Jul 14, 2015 | 48.61 | 50.03 | 48.61 | 49.80 | 207,397 | +0.99(+2.02%) |
Jul 13, 2015 | 48.43 | 49.07 | 48.29 | 48.81 | 121,758 | +0.54(+1.12%) |
Jul 10, 2015 | 48.40 | 48.91 | 47.78 | 48.27 | 178,987 | +0.45(+0.93%) |
Jul 09, 2015 | 48.40 | 49.07 | 47.83 | 47.83 | 131,433 | +0.37(+0.78%) |
Jul 08, 2015 | 49.03 | 49.42 | 47.03 | 47.45 | 138,116 | -2.02(-4.09%) |
Jul 07, 2015 | 48.31 | 49.76 | 46.98 | 49.48 | 209,618 | +0.97(+2.01%) |
Jul 06, 2015 | 48.73 | 49.43 | 48.15 | 48.50 | 265,329 | -1.40(-2.80%) |
Jul 02, 2015 | 49.71 | 49.90 | 49.90 | 49.90 | 73,415 | +0.37(+0.75%) |