Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.79 | 28.88 | 28.70 | 28.78 | 294,968 | -0.12(-0.40%) |
Sep 29, 2015 | 28.80 | 28.96 | 28.77 | 28.89 | 97,692 | +0.09(+0.31%) |
Sep 28, 2015 | 28.53 | 28.85 | 28.50 | 28.81 | 208,604 | +0.43(+1.53%) |
Sep 25, 2015 | 28.39 | 28.44 | 28.28 | 28.37 | 65,091 | -0.21(-0.73%) |
Sep 24, 2015 | 28.73 | 28.82 | 28.58 | 28.58 | 53,601 | +0.18(+0.64%) |
Sep 23, 2015 | 28.38 | 28.47 | 28.28 | 28.40 | 116,644 | -0.02(-0.07%) |
Sep 22, 2015 | 28.42 | 28.51 | 28.25 | 28.42 | 57,077 | +0.37(+1.33%) |
Sep 21, 2015 | 28.28 | 28.28 | 28.02 | 28.05 | 92,571 | -0.41(-1.46%) |
Sep 18, 2015 | 28.25 | 28.50 | 28.25 | 28.46 | 85,705 | +0.38(+1.36%) |
Sep 17, 2015 | 27.74 | 28.08 | 27.74 | 28.08 | 412,313 | +0.32(+1.16%) |
Sep 16, 2015 | 27.79 | 27.85 | 27.69 | 27.76 | 91,346 | -0.08(-0.30%) |
Sep 15, 2015 | 28.21 | 28.23 | 27.82 | 27.84 | 71,954 | -0.52(-1.84%) |
Sep 14, 2015 | 28.45 | 28.48 | 28.29 | 28.36 | 114,025 | +0.04(+0.16%) |
Sep 11, 2015 | 28.32 | 28.78 | 28.30 | 28.32 | 119,961 | +0.16(+0.57%) |
Sep 10, 2015 | 28.25 | 28.25 | 28.10 | 28.16 | 1,615,908 | -0.17(-0.61%) |
Sep 09, 2015 | 27.95 | 28.39 | 27.92 | 28.33 | 153,018 | +0.14(+0.48%) |
Sep 08, 2015 | 28.33 | 28.34 | 28.18 | 28.19 | 53,387 | -0.39(-1.37%) |
Sep 04, 2015 | 28.56 | 28.59 | 28.59 | 28.59 | 53,673 | +0.22(+0.78%) |
Sep 03, 2015 | 28.34 | 28.38 | 28.20 | 28.36 | 32,999 | +0.11(+0.40%) |
Sep 02, 2015 | 28.33 | 28.45 | 28.21 | 28.25 | 124,685 | -0.19(-0.67%) |
Sep 01, 2015 | 28.38 | 28.47 | 28.21 | 28.44 | 1,068,037 | +0.17(+0.59%) |
Aug 31, 2015 | 28.71 | 28.71 | 28.25 | 28.27 | 245,130 | -0.18(-0.65%) |
Aug 28, 2015 | 28.61 | 28.68 | 28.44 | 28.46 | 49,257 | +0.09(+0.33%) |
Aug 27, 2015 | 28.32 | 28.54 | 28.32 | 28.37 | 95,399 | +0.00(+0.00%) |
Aug 26, 2015 | 28.60 | 28.68 | 28.25 | 28.36 | 391,997 | -0.52(-1.80%) |
Aug 25, 2015 | 28.92 | 29.00 | 28.70 | 28.88 | 232,672 | -0.51(-1.72%) |
Aug 24, 2015 | 29.63 | 30.04 | 29.16 | 29.39 | 519,413 | +0.05(+0.16%) |
Aug 21, 2015 | 29.28 | 29.35 | 29.18 | 29.34 | 58,721 | +0.11(+0.37%) |
Aug 20, 2015 | 29.08 | 29.27 | 29.08 | 29.23 | 180,278 | +0.27(+0.92%) |
Aug 19, 2015 | 28.61 | 29.00 | 28.60 | 28.97 | 81,978 | +0.25(+0.85%) |
Aug 18, 2015 | 28.79 | 28.85 | 28.65 | 28.72 | 88,068 | -0.20(-0.68%) |
Aug 17, 2015 | 28.96 | 29.05 | 28.90 | 28.92 | 47,666 | +0.12(+0.42%) |
Aug 14, 2015 | 28.71 | 29.05 | 28.65 | 28.80 | 46,951 | +0.06(+0.22%) |
Aug 13, 2015 | 28.76 | 28.85 | 28.66 | 28.73 | 15,921 | -0.08(-0.29%) |
Aug 12, 2015 | 29.04 | 29.18 | 28.82 | 28.82 | 435,321 | -0.15(-0.51%) |
Aug 11, 2015 | 28.78 | 29.05 | 28.78 | 28.97 | 1,206,194 | +0.43(+1.49%) |
Aug 10, 2015 | 29.17 | 29.17 | 28.48 | 28.54 | 168,281 | -0.35(-1.20%) |
Aug 07, 2015 | 28.69 | 28.92 | 28.68 | 28.89 | 94,336 | +0.37(+1.28%) |
Aug 06, 2015 | 28.37 | 28.55 | 28.37 | 28.52 | 83,365 | +0.20(+0.72%) |
Aug 05, 2015 | 28.31 | 28.36 | 28.21 | 28.32 | 321,754 | -0.20(-0.70%) |
Aug 04, 2015 | 28.64 | 28.66 | 28.49 | 28.52 | 66,941 | -0.22(-0.77%) |
Aug 03, 2015 | 28.45 | 28.76 | 28.45 | 28.74 | 963,106 | +0.29(+1.02%) |
Jul 31, 2015 | 28.42 | 28.51 | 28.38 | 28.45 | 438,660 | +0.21(+0.74%) |
Jul 30, 2015 | 28.24 | 28.27 | 28.17 | 28.24 | 38,931 | +0.19(+0.67%) |
Jul 29, 2015 | 28.11 | 28.15 | 28.00 | 28.05 | 67,359 | -0.10(-0.34%) |
Jul 28, 2015 | 28.13 | 28.23 | 28.10 | 28.15 | 535,349 | -0.20(-0.72%) |
Jul 27, 2015 | 28.39 | 28.39 | 28.23 | 28.35 | 61,495 | +0.14(+0.51%) |
Jul 24, 2015 | 28.25 | 28.25 | 28.14 | 28.21 | 47,380 | +0.09(+0.31%) |
Jul 23, 2015 | 27.83 | 28.15 | 27.80 | 28.12 | 56,999 | +0.31(+1.12%) |
Jul 22, 2015 | 27.69 | 27.88 | 27.69 | 27.81 | 196,542 | +0.14(+0.49%) |
Jul 21, 2015 | 27.43 | 27.67 | 27.36 | 27.67 | 322,186 | +0.17(+0.63%) |
Jul 20, 2015 | 27.55 | 27.56 | 27.42 | 27.50 | 115,520 | -0.10(-0.38%) |
Jul 17, 2015 | 27.52 | 27.62 | 27.52 | 27.60 | 27,178 | +0.10(+0.36%) |
Jul 16, 2015 | 27.26 | 27.50 | 27.26 | 27.50 | 26,754 | +0.18(+0.67%) |
Jul 15, 2015 | 27.02 | 27.37 | 27.02 | 27.32 | 54,202 | +0.28(+1.04%) |
Jul 14, 2015 | 27.02 | 27.09 | 26.97 | 27.04 | 35,764 | +0.09(+0.34%) |
Jul 13, 2015 | 26.91 | 27.08 | 26.89 | 26.95 | 99,623 | -0.08(-0.31%) |
Jul 10, 2015 | 27.03 | 27.19 | 26.92 | 27.03 | 256,790 | -0.42(-1.52%) |
Jul 09, 2015 | 27.69 | 27.72 | 27.45 | 27.45 | 26,155 | -0.52(-1.86%) |
Jul 08, 2015 | 27.91 | 28.01 | 27.81 | 27.97 | 54,786 | +0.24(+0.88%) |
Jul 07, 2015 | 27.76 | 28.00 | 27.71 | 27.72 | 88,911 | +0.21(+0.76%) |
Jul 06, 2015 | 27.37 | 27.61 | 27.27 | 27.52 | 217,419 | +0.46(+1.69%) |
Jul 02, 2015 | 27.08 | 27.06 | 27.06 | 27.06 | 136,740 | +0.07(+0.26%) |