Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.12 | 31.30 | 30.91 | 31.15 | 669,127 | +0.16(+0.53%) |
Sep 29, 2015 | 30.92 | 31.18 | 30.74 | 30.99 | 386,167 | +0.05(+0.18%) |
Sep 28, 2015 | 31.75 | 31.95 | 30.74 | 30.94 | 545,693 | -0.71(-2.25%) |
Sep 25, 2015 | 31.31 | 31.89 | 30.99 | 31.65 | 802,408 | +0.26(+0.84%) |
Sep 24, 2015 | 31.64 | 31.86 | 31.30 | 31.38 | 661,229 | -0.28(-0.87%) |
Sep 23, 2015 | 31.52 | 31.78 | 31.38 | 31.66 | 340,257 | +0.28(+0.88%) |
Sep 22, 2015 | 31.50 | 31.68 | 31.27 | 31.38 | 547,920 | -0.25(-0.80%) |
Sep 21, 2015 | 31.34 | 31.71 | 31.31 | 31.64 | 402,182 | +0.43(+1.39%) |
Sep 18, 2015 | 30.83 | 31.68 | 30.73 | 31.20 | 868,750 | +0.07(+0.21%) |
Sep 17, 2015 | 31.25 | 31.77 | 30.82 | 31.14 | 838,190 | +0.47(+1.53%) |
Sep 16, 2015 | 30.41 | 30.89 | 30.25 | 30.67 | 444,325 | +0.25(+0.83%) |
Sep 15, 2015 | 30.24 | 30.55 | 30.04 | 30.42 | 301,666 | +0.14(+0.48%) |
Sep 14, 2015 | 30.45 | 30.54 | 30.25 | 30.27 | 253,244 | -0.16(-0.53%) |
Sep 11, 2015 | 29.83 | 30.51 | 29.83 | 30.43 | 286,422 | +0.54(+1.81%) |
Sep 10, 2015 | 29.82 | 30.26 | 29.80 | 29.89 | 344,899 | +0.01(+0.04%) |
Sep 09, 2015 | 30.39 | 30.40 | 29.76 | 29.88 | 464,433 | -0.29(-0.96%) |
Sep 08, 2015 | 29.77 | 30.32 | 29.86 | 30.17 | 418,877 | +0.40(+1.33%) |
Sep 04, 2015 | 30.03 | 29.77 | 29.77 | 29.77 | 375,428 | -0.53(-1.76%) |
Sep 03, 2015 | 30.39 | 30.54 | 30.19 | 30.31 | 406,446 | -0.08(-0.28%) |
Sep 02, 2015 | 30.36 | 30.40 | 30.09 | 30.39 | 571,166 | +0.34(+1.12%) |
Sep 01, 2015 | 30.12 | 30.48 | 29.88 | 30.06 | 532,759 | -0.51(-1.67%) |
Aug 31, 2015 | 31.22 | 31.41 | 30.52 | 30.57 | 912,313 | -0.73(-2.32%) |
Aug 28, 2015 | 31.44 | 31.50 | 31.16 | 31.29 | 417,382 | -0.13(-0.40%) |
Aug 27, 2015 | 30.98 | 31.85 | 30.82 | 31.42 | 741,288 | +0.48(+1.54%) |
Aug 26, 2015 | 30.75 | 31.03 | 30.33 | 30.94 | 454,865 | +0.67(+2.23%) |
Aug 25, 2015 | 31.86 | 32.04 | 30.25 | 30.27 | 601,281 | -1.06(-3.37%) |
Aug 24, 2015 | 32.25 | 32.42 | 31.05 | 31.33 | 834,678 | -1.48(-4.50%) |
Aug 21, 2015 | 32.84 | 33.14 | 32.36 | 32.80 | 628,492 | -0.42(-1.28%) |
Aug 20, 2015 | 33.26 | 33.52 | 33.17 | 33.22 | 382,160 | -0.25(-0.75%) |
Aug 19, 2015 | 33.60 | 33.71 | 33.28 | 33.48 | 478,717 | -0.32(-0.95%) |
Aug 18, 2015 | 33.73 | 33.83 | 33.57 | 33.80 | 564,417 | -0.14(-0.40%) |
Aug 17, 2015 | 33.68 | 34.03 | 33.37 | 33.94 | 350,262 | +0.28(+0.83%) |
Aug 14, 2015 | 33.29 | 33.68 | 33.20 | 33.65 | 308,745 | +0.18(+0.54%) |
Aug 13, 2015 | 33.38 | 33.79 | 33.06 | 33.48 | 493,099 | +0.02(+0.07%) |
Aug 12, 2015 | 33.36 | 33.49 | 33.04 | 33.45 | 439,580 | +0.01(+0.02%) |
Aug 11, 2015 | 33.12 | 33.66 | 33.00 | 33.45 | 418,567 | +0.28(+0.85%) |
Aug 10, 2015 | 33.45 | 33.59 | 33.00 | 33.17 | 519,183 | -0.22(-0.66%) |
Aug 07, 2015 | 33.30 | 33.54 | 32.96 | 33.39 | 496,224 | -0.12(-0.36%) |
Aug 06, 2015 | 33.58 | 33.58 | 32.88 | 33.51 | 565,624 | -0.19(-0.55%) |
Aug 05, 2015 | 34.03 | 34.29 | 33.46 | 33.69 | 646,473 | -0.56(-1.64%) |
Aug 04, 2015 | 34.28 | 34.51 | 34.12 | 34.25 | 305,210 | -0.05(-0.16%) |
Aug 03, 2015 | 34.13 | 34.33 | 34.00 | 34.31 | 280,888 | +0.20(+0.58%) |
Jul 31, 2015 | 33.79 | 34.19 | 33.69 | 34.11 | 497,984 | +0.55(+1.64%) |
Jul 30, 2015 | 33.75 | 33.86 | 33.46 | 33.56 | 312,299 | -0.28(-0.83%) |
Jul 29, 2015 | 33.66 | 33.95 | 33.34 | 33.84 | 445,874 | +0.12(+0.36%) |
Jul 28, 2015 | 33.55 | 33.83 | 33.30 | 33.72 | 647,364 | +0.16(+0.48%) |
Jul 27, 2015 | 33.24 | 33.67 | 33.20 | 33.56 | 386,112 | +0.46(+1.40%) |
Jul 24, 2015 | 32.96 | 33.31 | 32.87 | 33.10 | 400,656 | +0.00(+0.00%) |
Jul 23, 2015 | 33.59 | 33.67 | 32.92 | 33.10 | 439,782 | -0.46(-1.38%) |
Jul 22, 2015 | 33.40 | 33.75 | 33.40 | 33.56 | 348,086 | +0.05(+0.16%) |
Jul 21, 2015 | 33.56 | 33.74 | 33.37 | 33.51 | 502,522 | +0.07(+0.21%) |
Jul 20, 2015 | 33.48 | 33.50 | 33.23 | 33.43 | 358,987 | -0.02(-0.05%) |
Jul 17, 2015 | 33.68 | 33.75 | 33.35 | 33.45 | 367,437 | -0.22(-0.65%) |
Jul 16, 2015 | 33.56 | 33.84 | 33.45 | 33.67 | 688,262 | +0.22(+0.66%) |
Jul 15, 2015 | 32.94 | 33.55 | 32.82 | 33.45 | 657,497 | +0.46(+1.40%) |
Jul 14, 2015 | 33.36 | 33.49 | 32.94 | 32.99 | 1,287,919 | -0.31(-0.93%) |
Jul 13, 2015 | 33.46 | 33.87 | 33.17 | 33.30 | 620,808 | -0.09(-0.28%) |
Jul 10, 2015 | 33.33 | 33.70 | 33.05 | 33.39 | 917,685 | +0.23(+0.70%) |
Jul 09, 2015 | 33.90 | 33.90 | 33.10 | 33.16 | 1,068,801 | -0.56(-1.66%) |
Jul 08, 2015 | 33.54 | 33.81 | 33.45 | 33.72 | 698,897 | +0.05(+0.16%) |
Jul 07, 2015 | 33.23 | 33.86 | 32.52 | 33.67 | 586,479 | +0.52(+1.56%) |
Jul 06, 2015 | 32.90 | 33.27 | 32.90 | 33.15 | 601,219 | +0.10(+0.29%) |
Jul 02, 2015 | 33.46 | 33.05 | 33.05 | 33.05 | 351,875 | -0.12(-0.36%) |