Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.68 | 28.84 | 27.93 | 27.95 | 928,419 | -0.50(-1.75%) |
Sep 29, 2015 | 28.46 | 28.71 | 28.23 | 28.45 | 546,605 | -0.01(-0.03%) |
Sep 28, 2015 | 28.71 | 28.71 | 28.00 | 28.46 | 604,867 | -0.32(-1.12%) |
Sep 25, 2015 | 29.41 | 29.41 | 28.57 | 28.78 | 413,387 | -0.44(-1.50%) |
Sep 24, 2015 | 29.15 | 29.35 | 28.92 | 29.22 | 265,740 | -0.05(-0.18%) |
Sep 23, 2015 | 29.43 | 29.53 | 29.16 | 29.27 | 290,325 | -0.04(-0.15%) |
Sep 22, 2015 | 29.34 | 29.49 | 29.12 | 29.32 | 298,838 | -0.34(-1.15%) |
Sep 21, 2015 | 29.80 | 30.18 | 29.60 | 29.66 | 344,322 | -0.01(-0.03%) |
Sep 18, 2015 | 29.76 | 30.03 | 29.62 | 29.67 | 573,988 | -0.41(-1.37%) |
Sep 17, 2015 | 30.17 | 30.46 | 30.04 | 30.08 | 392,465 | -0.15(-0.49%) |
Sep 16, 2015 | 30.07 | 30.29 | 29.96 | 30.23 | 371,363 | +0.13(+0.44%) |
Sep 15, 2015 | 29.68 | 30.18 | 29.67 | 30.10 | 303,927 | +0.44(+1.48%) |
Sep 14, 2015 | 29.87 | 29.97 | 29.60 | 29.66 | 248,110 | -0.17(-0.56%) |
Sep 11, 2015 | 29.51 | 29.95 | 29.34 | 29.83 | 294,580 | +0.32(+1.08%) |
Sep 10, 2015 | 29.21 | 29.57 | 29.10 | 29.51 | 478,878 | +0.25(+0.86%) |
Sep 09, 2015 | 29.81 | 29.82 | 29.20 | 29.26 | 375,594 | -0.36(-1.20%) |
Sep 08, 2015 | 29.48 | 29.67 | 29.32 | 29.61 | 292,380 | +0.50(+1.70%) |
Sep 04, 2015 | 28.82 | 29.12 | 29.12 | 29.12 | 533,689 | -0.06(-0.21%) |
Sep 03, 2015 | 29.20 | 29.35 | 29.07 | 29.18 | 625,413 | +0.03(+0.09%) |
Sep 02, 2015 | 29.16 | 29.31 | 28.78 | 29.15 | 462,748 | +0.26(+0.90%) |
Sep 01, 2015 | 28.91 | 29.34 | 28.82 | 28.89 | 690,366 | -0.63(-2.15%) |
Aug 31, 2015 | 29.48 | 29.77 | 29.48 | 29.53 | 591,925 | -0.01(-0.03%) |
Aug 28, 2015 | 29.71 | 29.80 | 29.37 | 29.53 | 613,576 | -0.17(-0.58%) |
Aug 27, 2015 | 29.32 | 29.72 | 28.90 | 29.71 | 772,167 | +0.63(+2.18%) |
Aug 26, 2015 | 28.63 | 29.11 | 27.94 | 29.07 | 782,971 | +0.89(+3.17%) |
Aug 25, 2015 | 29.02 | 29.02 | 28.16 | 28.18 | 643,737 | -0.20(-0.70%) |
Aug 24, 2015 | 27.94 | 28.85 | 27.83 | 28.38 | 927,438 | -0.76(-2.62%) |
Aug 21, 2015 | 29.34 | 29.66 | 29.10 | 29.14 | 632,961 | -0.67(-2.24%) |
Aug 20, 2015 | 30.42 | 30.56 | 29.80 | 29.81 | 297,714 | -0.83(-2.72%) |
Aug 19, 2015 | 30.55 | 30.86 | 30.19 | 30.65 | 441,932 | +0.03(+0.11%) |
Aug 18, 2015 | 30.58 | 30.75 | 30.51 | 30.61 | 209,208 | +0.05(+0.17%) |
Aug 17, 2015 | 30.20 | 30.57 | 30.04 | 30.56 | 403,689 | +0.14(+0.46%) |
Aug 14, 2015 | 30.17 | 30.49 | 30.05 | 30.42 | 584,722 | +0.15(+0.49%) |
Aug 13, 2015 | 30.35 | 30.53 | 30.17 | 30.27 | 477,252 | -0.13(-0.43%) |
Aug 12, 2015 | 30.20 | 30.49 | 29.93 | 30.40 | 570,546 | +0.01(+0.03%) |
Aug 11, 2015 | 30.31 | 30.49 | 30.22 | 30.39 | 379,481 | -0.05(-0.17%) |
Aug 10, 2015 | 30.26 | 30.51 | 30.24 | 30.45 | 486,034 | +0.30(+0.98%) |
Aug 07, 2015 | 29.91 | 30.15 | 29.75 | 30.15 | 522,128 | +0.08(+0.26%) |
Aug 06, 2015 | 30.18 | 30.29 | 29.96 | 30.07 | 1,162,540 | -0.09(-0.29%) |
Aug 05, 2015 | 30.30 | 30.44 | 29.95 | 30.16 | 552,209 | -0.02(-0.06%) |
Aug 04, 2015 | 30.38 | 30.46 | 30.00 | 30.18 | 628,532 | -0.11(-0.37%) |
Aug 03, 2015 | 30.56 | 30.66 | 30.07 | 30.29 | 396,388 | -0.25(-0.83%) |
Jul 31, 2015 | 30.54 | 30.79 | 30.31 | 30.54 | 726,529 | +0.11(+0.37%) |
Jul 30, 2015 | 30.06 | 30.44 | 29.94 | 30.43 | 646,484 | +0.33(+1.10%) |
Jul 29, 2015 | 30.68 | 30.69 | 30.01 | 30.10 | 1,069,347 | -0.57(-1.87%) |
Jul 28, 2015 | 29.47 | 30.88 | 28.76 | 30.67 | 2,543,175 | +1.17(+3.98%) |
Jul 27, 2015 | 29.14 | 29.81 | 28.97 | 29.50 | 999,379 | +0.31(+1.07%) |
Jul 24, 2015 | 29.56 | 29.60 | 29.14 | 29.19 | 619,332 | -0.50(-1.67%) |
Jul 23, 2015 | 30.18 | 30.20 | 29.63 | 29.68 | 777,700 | -0.46(-1.53%) |
Jul 22, 2015 | 29.75 | 30.17 | 29.75 | 30.14 | 418,280 | +0.30(+0.99%) |
Jul 21, 2015 | 29.87 | 30.04 | 29.79 | 29.85 | 554,647 | -0.06(-0.20%) |
Jul 20, 2015 | 29.96 | 30.00 | 29.79 | 29.91 | 569,518 | +0.00(+0.00%) |
Jul 17, 2015 | 29.93 | 30.01 | 29.84 | 29.91 | 544,895 | -0.03(-0.12%) |
Jul 16, 2015 | 29.87 | 29.99 | 29.74 | 29.94 | 357,942 | +0.20(+0.67%) |
Jul 15, 2015 | 29.68 | 29.81 | 29.53 | 29.74 | 348,813 | +0.14(+0.47%) |
Jul 14, 2015 | 29.60 | 29.72 | 29.51 | 29.60 | 350,868 | -0.03(-0.12%) |
Jul 13, 2015 | 29.53 | 29.67 | 29.43 | 29.64 | 282,572 | +0.31(+1.07%) |
Jul 10, 2015 | 29.11 | 29.56 | 29.06 | 29.33 | 397,635 | +0.50(+1.75%) |
Jul 09, 2015 | 29.21 | 29.21 | 28.75 | 28.82 | 440,827 | -0.05(-0.18%) |
Jul 08, 2015 | 29.01 | 29.21 | 28.75 | 28.87 | 382,803 | -0.29(-0.98%) |
Jul 07, 2015 | 29.03 | 29.19 | 28.70 | 29.16 | 416,764 | +0.18(+0.63%) |
Jul 06, 2015 | 28.72 | 29.07 | 28.45 | 28.98 | 516,220 | +0.11(+0.39%) |
Jul 02, 2015 | 29.63 | 28.87 | 28.87 | 28.87 | 633,957 | -0.67(-2.26%) |