Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.25 | 28.43 | 27.74 | 28.28 | 66,243 | +1.72(+6.48%) |
Sep 29, 2015 | 26.62 | 26.78 | 26.09 | 26.56 | 58,894 | +0.36(+1.37%) |
Sep 28, 2015 | 26.77 | 26.83 | 25.99 | 26.20 | 68,987 | -0.64(-2.39%) |
Sep 25, 2015 | 27.29 | 27.37 | 26.84 | 26.84 | 32,387 | -0.27(-1.01%) |
Sep 24, 2015 | 26.96 | 27.14 | 26.67 | 27.12 | 35,217 | -0.02(-0.07%) |
Sep 23, 2015 | 27.61 | 27.61 | 27.09 | 27.14 | 62,349 | -0.92(-3.27%) |
Sep 22, 2015 | 27.85 | 28.24 | 27.44 | 28.05 | 166,605 | +0.03(+0.10%) |
Sep 21, 2015 | 27.88 | 28.23 | 27.73 | 28.03 | 212,396 | +0.47(+1.72%) |
Sep 18, 2015 | 27.24 | 27.76 | 27.09 | 27.55 | 222,979 | -0.22(-0.78%) |
Sep 17, 2015 | 26.87 | 28.39 | 26.82 | 27.77 | 155,136 | -0.72(-2.52%) |
Sep 16, 2015 | 28.23 | 28.59 | 28.23 | 28.49 | 117,011 | +0.16(+0.57%) |
Sep 15, 2015 | 27.45 | 28.71 | 27.42 | 28.33 | 218,686 | +1.61(+6.01%) |
Sep 14, 2015 | 26.38 | 27.09 | 25.71 | 26.72 | 238,592 | -0.58(-2.11%) |
Sep 11, 2015 | 26.67 | 27.51 | 26.63 | 27.30 | 113,759 | +1.74(+6.80%) |
Sep 10, 2015 | 25.33 | 25.56 | 25.23 | 25.56 | 64,144 | +0.72(+2.89%) |
Sep 09, 2015 | 24.98 | 25.48 | 24.36 | 24.84 | 194,117 | +0.66(+2.74%) |
Sep 08, 2015 | 24.15 | 24.35 | 22.81 | 24.18 | 214,237 | +2.16(+9.83%) |
Sep 04, 2015 | 22.40 | 22.01 | 22.01 | 22.01 | 77,017 | -1.27(-5.44%) |
Sep 03, 2015 | 23.22 | 23.73 | 23.22 | 23.28 | 41,042 | -0.07(-0.28%) |
Sep 02, 2015 | 23.23 | 23.35 | 22.87 | 23.35 | 50,065 | +0.48(+2.11%) |
Sep 01, 2015 | 23.09 | 23.22 | 22.77 | 22.87 | 77,581 | -1.57(-6.42%) |
Aug 31, 2015 | 24.99 | 24.99 | 24.41 | 24.43 | 76,036 | -0.56(-2.23%) |
Aug 28, 2015 | 25.66 | 25.99 | 24.71 | 24.99 | 155,408 | -2.26(-8.29%) |
Aug 27, 2015 | 26.74 | 27.68 | 26.74 | 27.25 | 116,595 | +2.71(+11.06%) |
Aug 26, 2015 | 24.58 | 24.63 | 23.60 | 24.54 | 99,627 | -0.19(-0.76%) |
Aug 25, 2015 | 24.78 | 25.76 | 24.39 | 24.73 | 156,042 | +0.05(+0.19%) |
Aug 24, 2015 | 24.25 | 25.50 | 23.95 | 24.68 | 177,696 | -2.34(-8.67%) |
Aug 21, 2015 | 27.39 | 27.52 | 26.85 | 27.02 | 97,579 | -1.20(-4.25%) |
Aug 20, 2015 | 28.68 | 28.68 | 28.22 | 28.22 | 90,900 | -2.26(-7.41%) |
Aug 19, 2015 | 30.45 | 30.58 | 30.07 | 30.48 | 67,134 | -0.56(-1.80%) |
Aug 18, 2015 | 31.02 | 31.48 | 30.86 | 31.04 | 90,427 | -3.07(-9.01%) |
Aug 17, 2015 | 33.66 | 34.25 | 33.64 | 34.11 | 72,570 | -0.03(-0.08%) |
Aug 14, 2015 | 32.93 | 34.41 | 32.83 | 34.14 | 83,115 | +0.80(+2.41%) |
Aug 13, 2015 | 32.54 | 33.91 | 32.48 | 33.34 | 63,334 | +1.04(+3.22%) |
Aug 12, 2015 | 32.07 | 32.54 | 31.40 | 32.30 | 203,459 | -2.51(-7.22%) |
Aug 11, 2015 | 33.53 | 36.26 | 33.09 | 34.81 | 255,269 | -5.44(-13.50%) |
Aug 10, 2015 | 39.87 | 40.29 | 39.82 | 40.25 | 48,144 | +1.18(+3.02%) |
Aug 07, 2015 | 38.89 | 39.10 | 38.84 | 39.07 | 34,717 | -0.42(-1.05%) |
Aug 06, 2015 | 39.40 | 39.52 | 39.08 | 39.48 | 49,450 | -0.14(-0.36%) |
Aug 05, 2015 | 39.94 | 40.02 | 39.52 | 39.62 | 56,273 | -0.81(-2.01%) |
Aug 04, 2015 | 40.12 | 40.62 | 40.06 | 40.44 | 48,490 | +2.16(+5.66%) |
Aug 03, 2015 | 38.32 | 38.33 | 38.06 | 38.27 | 26,330 | +0.03(+0.07%) |
Jul 31, 2015 | 37.92 | 39.00 | 37.85 | 38.24 | 71,832 | +0.12(+0.32%) |
Jul 30, 2015 | 38.18 | 38.45 | 37.70 | 38.12 | 67,879 | -2.71(-6.64%) |
Jul 29, 2015 | 39.55 | 41.32 | 39.50 | 40.83 | 114,356 | +0.33(+0.82%) |
Jul 28, 2015 | 40.33 | 40.50 | 40.02 | 40.50 | 85,950 | -1.41(-3.36%) |
Jul 27, 2015 | 43.25 | 43.61 | 41.09 | 41.91 | 92,838 | -2.91(-6.50%) |
Jul 24, 2015 | 44.43 | 46.25 | 44.43 | 44.82 | 63,989 | -1.97(-4.20%) |
Jul 23, 2015 | 44.24 | 47.88 | 43.64 | 46.79 | 100,137 | +4.81(+11.46%) |
Jul 22, 2015 | 41.99 | 41.99 | 41.79 | 41.98 | 26,929 | -0.70(-1.64%) |
Jul 21, 2015 | 42.55 | 42.73 | 42.43 | 42.68 | 41,899 | +0.86(+2.06%) |
Jul 20, 2015 | 42.11 | 42.18 | 41.66 | 41.82 | 52,682 | +0.15(+0.36%) |
Jul 17, 2015 | 41.70 | 41.76 | 41.23 | 41.67 | 68,660 | +2.29(+5.81%) |
Jul 16, 2015 | 39.11 | 39.38 | 38.79 | 39.38 | 88,215 | +3.48(+9.69%) |
Jul 15, 2015 | 36.13 | 36.44 | 35.65 | 35.90 | 128,578 | -2.04(-5.38%) |
Jul 14, 2015 | 37.97 | 38.09 | 37.75 | 37.94 | 39,865 | -1.24(-3.16%) |
Jul 13, 2015 | 39.26 | 39.51 | 38.58 | 39.18 | 78,399 | +1.91(+5.12%) |
Jul 10, 2015 | 37.29 | 37.33 | 36.78 | 37.27 | 84,298 | +1.16(+3.22%) |
Jul 09, 2015 | 36.09 | 36.39 | 35.99 | 36.11 | 102,704 | +5.01(+16.11%) |
Jul 08, 2015 | 31.71 | 32.07 | 31.10 | 31.10 | 109,699 | -2.76(-8.15%) |
Jul 07, 2015 | 33.16 | 33.91 | 32.75 | 33.86 | 103,509 | -1.59(-4.48%) |
Jul 06, 2015 | 35.04 | 35.45 | 34.50 | 35.45 | 53,164 | -1.94(-5.18%) |
Jul 02, 2015 | 37.72 | 37.38 | 37.38 | 37.38 | 66,544 | -1.41(-3.63%) |