Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 30.88 | 30.88 | 30.74 | 30.80 | 37,992 | +0.03(+0.10%) |
Oct 29, 2015 | 30.82 | 30.82 | 30.66 | 30.77 | 38,322 | +0.02(+0.07%) |
Oct 28, 2015 | 30.79 | 30.91 | 30.74 | 30.75 | 31,189 | +0.01(+0.03%) |
Oct 27, 2015 | 30.82 | 30.89 | 30.68 | 30.74 | 65,764 | -0.04(-0.13%) |
Oct 26, 2015 | 30.85 | 30.98 | 30.74 | 30.78 | 45,535 | +0.03(+0.10%) |
Oct 23, 2015 | 30.88 | 30.89 | 30.75 | 30.75 | 44,052 | -0.03(-0.10%) |
Oct 22, 2015 | 30.88 | 30.88 | 30.74 | 30.78 | 34,083 | +0.08(+0.26%) |
Oct 21, 2015 | 30.99 | 30.99 | 30.66 | 30.70 | 57,219 | +0.00(+0.00%) |
Oct 20, 2015 | 30.75 | 30.84 | 30.69 | 30.70 | 47,159 | +0.01(+0.03%) |
Oct 19, 2015 | 30.69 | 30.78 | 30.67 | 30.69 | 26,056 | -0.04(-0.13%) |
Oct 16, 2015 | 30.79 | 30.83 | 30.54 | 30.73 | 61,678 | +0.06(+0.20%) |
Oct 15, 2015 | 30.82 | 30.82 | 30.59 | 30.67 | 312,661 | +0.00(+0.00%) |
Oct 14, 2015 | 30.74 | 30.78 | 30.63 | 30.67 | 103,012 | +0.02(+0.07%) |
Oct 13, 2015 | 30.75 | 30.87 | 30.63 | 30.65 | 27,234 | -0.07(-0.23%) |
Oct 12, 2015 | 30.76 | 30.76 | 30.65 | 30.72 | 23,898 | +0.12(+0.39%) |
Oct 09, 2015 | 30.85 | 30.85 | 30.58 | 30.60 | 26,599 | -0.02(-0.07%) |
Oct 08, 2015 | 30.65 | 30.73 | 30.53 | 30.62 | 42,629 | +0.02(+0.07%) |
Oct 07, 2015 | 30.78 | 30.84 | 30.58 | 30.60 | 28,105 | -0.05(-0.16%) |
Oct 06, 2015 | 30.70 | 30.81 | 30.60 | 30.65 | 34,422 | +0.05(+0.16%) |
Oct 05, 2015 | 30.44 | 30.69 | 30.40 | 30.60 | 40,016 | +0.27(+0.89%) |
Oct 02, 2015 | 30.67 | 30.67 | 30.04 | 30.33 | 20,455 | -0.13(-0.43%) |
Oct 01, 2015 | 30.59 | 30.59 | 30.34 | 30.46 | 25,634 | -0.09(-0.29%) |
Sep 30, 2015 | 30.85 | 30.85 | 30.46 | 30.55 | 57,085 | +0.03(+0.10%) |
Sep 29, 2015 | 31.00 | 31.00 | 30.49 | 30.52 | 46,052 | -0.79(-2.52%) |
Sep 28, 2015 | 31.50 | 31.59 | 31.29 | 31.31 | 48,826 | -0.24(-0.76%) |
Sep 25, 2015 | 31.54 | 31.62 | 31.48 | 31.55 | 41,141 | +0.05(+0.16%) |
Sep 24, 2015 | 31.47 | 31.52 | 31.36 | 31.50 | 33,638 | +0.02(+0.06%) |
Sep 23, 2015 | 31.45 | 31.60 | 31.41 | 31.48 | 21,626 | +0.08(+0.25%) |
Sep 22, 2015 | 31.30 | 31.40 | 31.25 | 31.40 | 36,876 | +0.07(+0.22%) |
Sep 21, 2015 | 31.42 | 31.42 | 31.31 | 31.33 | 32,604 | -0.02(-0.06%) |
Sep 18, 2015 | 31.32 | 31.39 | 31.18 | 31.35 | 21,953 | -0.02(-0.06%) |
Sep 17, 2015 | 31.19 | 31.39 | 31.07 | 31.37 | 51,298 | +0.17(+0.54%) |
Sep 16, 2015 | 31.00 | 31.22 | 30.98 | 31.20 | 59,627 | +0.21(+0.68%) |
Sep 15, 2015 | 30.95 | 31.08 | 30.95 | 30.99 | 19,683 | -0.02(-0.06%) |
Sep 14, 2015 | 31.00 | 31.05 | 30.98 | 31.01 | 6,490 | +0.05(+0.16%) |
Sep 11, 2015 | 30.96 | 31.13 | 30.84 | 30.96 | 70,218 | +0.13(+0.42%) |
Sep 10, 2015 | 31.16 | 31.16 | 30.83 | 30.83 | 23,025 | -0.24(-0.77%) |
Sep 09, 2015 | 31.22 | 31.23 | 31.03 | 31.07 | 18,440 | -0.15(-0.48%) |
Sep 08, 2015 | 31.18 | 31.23 | 31.09 | 31.22 | 20,129 | +0.10(+0.32%) |
Sep 04, 2015 | 31.16 | 31.12 | 31.12 | 31.12 | 7,800 | -0.04(-0.13%) |
Sep 03, 2015 | 31.25 | 31.25 | 31.10 | 31.16 | 10,469 | -0.01(-0.03%) |
Sep 02, 2015 | 31.11 | 31.22 | 31.03 | 31.17 | 16,118 | +0.04(+0.13%) |
Sep 01, 2015 | 31.07 | 31.17 | 31.04 | 31.13 | 13,303 | +0.02(+0.06%) |
Aug 31, 2015 | 31.15 | 31.18 | 30.99 | 31.11 | 16,255 | +0.09(+0.29%) |
Aug 28, 2015 | 31.26 | 31.26 | 31.02 | 31.02 | 19,024 | -0.13(-0.42%) |
Aug 27, 2015 | 31.18 | 31.20 | 30.99 | 31.15 | 34,601 | +0.10(+0.32%) |
Aug 26, 2015 | 31.04 | 31.13 | 30.92 | 31.05 | 44,586 | +0.02(+0.06%) |
Aug 25, 2015 | 30.92 | 31.15 | 30.76 | 31.03 | 30,671 | +0.14(+0.45%) |
Aug 24, 2015 | 30.80 | 30.95 | 30.40 | 30.89 | 58,310 | -0.19(-0.61%) |
Aug 21, 2015 | 31.06 | 31.14 | 31.03 | 31.08 | 14,839 | +0.01(+0.03%) |
Aug 20, 2015 | 31.23 | 31.23 | 31.04 | 31.07 | 49,419 | -0.12(-0.38%) |
Aug 19, 2015 | 31.04 | 31.26 | 31.02 | 31.19 | 30,307 | +0.14(+0.45%) |
Aug 18, 2015 | 31.08 | 31.13 | 31.03 | 31.05 | 31,367 | +0.01(+0.03%) |
Aug 17, 2015 | 31.18 | 31.18 | 31.03 | 31.04 | 30,058 | -0.06(-0.19%) |
Aug 14, 2015 | 30.91 | 31.00 | 30.85 | 31.10 | 23,962 | +0.13(+0.42%) |
Aug 13, 2015 | 31.01 | 31.11 | 30.77 | 30.97 | 24,734 | -0.04(-0.13%) |
Aug 12, 2015 | 31.21 | 31.27 | 31.01 | 31.01 | 30,306 | -0.33(-1.05%) |
Aug 11, 2015 | 31.36 | 31.36 | 31.23 | 31.34 | 38,238 | -0.04(-0.13%) |
Aug 10, 2015 | 31.35 | 31.44 | 31.32 | 31.38 | 28,687 | +0.05(+0.16%) |
Aug 07, 2015 | 31.41 | 31.43 | 31.26 | 31.33 | 15,899 | -0.05(-0.16%) |
Aug 06, 2015 | 31.29 | 31.42 | 31.17 | 31.38 | 29,822 | +0.10(+0.32%) |
Aug 05, 2015 | 31.32 | 31.32 | 31.10 | 31.28 | 28,558 | +0.00(+0.00%) |
Aug 04, 2015 | 31.25 | 31.37 | 31.22 | 31.28 | 50,761 | -0.04(-0.13%) |