Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.76 | 32.98 | 32.62 | 32.64 | 143,515 | -0.64(-1.94%) |
Sep 29, 2015 | 33.40 | 33.49 | 33.21 | 33.28 | 115,621 | +0.05(+0.14%) |
Sep 28, 2015 | 32.86 | 33.27 | 32.85 | 33.24 | 104,603 | +0.64(+1.98%) |
Sep 25, 2015 | 32.41 | 32.68 | 32.32 | 32.59 | 42,971 | -0.30(-0.91%) |
Sep 24, 2015 | 33.12 | 33.27 | 32.83 | 32.89 | 714,613 | +0.09(+0.26%) |
Sep 23, 2015 | 32.61 | 32.91 | 32.61 | 32.81 | 62,186 | +0.15(+0.45%) |
Sep 22, 2015 | 32.59 | 32.86 | 32.58 | 32.66 | 69,789 | +0.73(+2.28%) |
Sep 21, 2015 | 31.76 | 32.01 | 31.74 | 31.93 | 265,012 | +0.06(+0.18%) |
Sep 18, 2015 | 31.71 | 31.88 | 31.56 | 31.87 | 184,738 | +0.78(+2.52%) |
Sep 17, 2015 | 31.27 | 31.29 | 30.72 | 31.09 | 79,236 | -0.00(-0.00%) |
Sep 16, 2015 | 31.32 | 31.37 | 31.09 | 31.09 | 42,698 | -0.51(-1.63%) |
Sep 15, 2015 | 31.87 | 31.87 | 31.57 | 31.60 | 344,330 | -0.20(-0.62%) |
Sep 14, 2015 | 31.94 | 31.94 | 31.80 | 31.80 | 268,399 | +0.24(+0.77%) |
Sep 11, 2015 | 31.78 | 31.87 | 31.56 | 31.56 | 248,237 | -0.01(-0.03%) |
Sep 10, 2015 | 31.77 | 31.77 | 31.47 | 31.57 | 102,678 | -0.22(-0.71%) |
Sep 09, 2015 | 31.19 | 31.79 | 31.12 | 31.79 | 42,594 | +0.17(+0.53%) |
Sep 08, 2015 | 31.78 | 31.89 | 31.62 | 31.62 | 889,514 | -1.00(-3.06%) |
Sep 04, 2015 | 32.47 | 32.62 | 32.62 | 32.62 | 889,369 | +0.76(+2.39%) |
Sep 03, 2015 | 31.83 | 31.93 | 31.67 | 31.86 | 32,747 | -0.08(-0.25%) |
Sep 02, 2015 | 31.87 | 32.29 | 31.87 | 31.94 | 78,861 | -0.53(-1.64%) |
Sep 01, 2015 | 31.99 | 32.53 | 31.99 | 32.47 | 434,442 | +1.09(+3.48%) |
Aug 31, 2015 | 31.37 | 31.46 | 31.30 | 31.38 | 370,112 | +0.22(+0.72%) |
Aug 28, 2015 | 31.30 | 31.30 | 31.12 | 31.16 | 83,037 | +0.07(+0.21%) |
Aug 27, 2015 | 31.33 | 31.38 | 31.01 | 31.09 | 114,535 | -0.41(-1.30%) |
Aug 26, 2015 | 31.54 | 32.26 | 31.50 | 31.50 | 195,032 | -0.78(-2.40%) |
Aug 25, 2015 | 31.14 | 32.29 | 31.14 | 32.28 | 218,440 | -0.36(-1.12%) |
Aug 24, 2015 | 32.84 | 34.64 | 31.69 | 32.64 | 738,724 | +1.10(+3.49%) |
Aug 21, 2015 | 30.89 | 31.57 | 30.81 | 31.54 | 221,181 | +0.77(+2.49%) |
Aug 20, 2015 | 30.43 | 30.79 | 30.39 | 30.77 | 98,515 | +0.72(+2.39%) |
Aug 19, 2015 | 30.03 | 30.22 | 29.98 | 30.05 | 12,118 | +0.25(+0.85%) |
Aug 18, 2015 | 29.75 | 29.85 | 29.74 | 29.80 | 53,688 | +0.24(+0.82%) |
Aug 17, 2015 | 29.75 | 29.80 | 29.56 | 29.56 | 89,131 | +0.04(+0.13%) |
Aug 14, 2015 | 29.66 | 29.68 | 29.51 | 29.52 | 25,541 | -0.04(-0.13%) |
Aug 13, 2015 | 29.67 | 29.67 | 29.52 | 29.56 | 14,319 | +0.03(+0.09%) |
Aug 12, 2015 | 29.75 | 29.90 | 29.53 | 29.53 | 175,960 | +0.21(+0.70%) |
Aug 11, 2015 | 29.28 | 29.44 | 29.25 | 29.33 | 18,862 | +0.45(+1.55%) |
Aug 10, 2015 | 29.16 | 29.16 | 28.88 | 28.88 | 14,111 | -0.38(-1.31%) |
Aug 07, 2015 | 29.38 | 29.38 | 29.25 | 29.26 | 25,452 | +0.07(+0.26%) |
Aug 06, 2015 | 29.11 | 29.26 | 29.11 | 29.18 | 95,645 | +0.13(+0.43%) |
Aug 05, 2015 | 29.08 | 29.08 | 29.03 | 29.06 | 5,866 | -0.16(-0.56%) |
Aug 04, 2015 | 29.22 | 29.26 | 29.17 | 29.22 | 5,367 | -0.04(-0.13%) |
Aug 03, 2015 | 29.18 | 29.35 | 29.17 | 29.26 | 18,743 | +0.07(+0.22%) |
Jul 31, 2015 | 29.11 | 29.26 | 29.06 | 29.19 | 15,956 | -0.17(-0.57%) |
Jul 30, 2015 | 29.51 | 29.51 | 29.36 | 29.36 | 1,835 | +0.04(+0.13%) |
Jul 29, 2015 | 29.46 | 29.46 | 29.25 | 29.33 | 12,289 | -0.15(-0.51%) |
Jul 28, 2015 | 29.61 | 29.70 | 29.44 | 29.47 | 40,711 | -0.35(-1.16%) |
Jul 27, 2015 | 29.69 | 29.84 | 29.69 | 29.82 | 58,315 | +0.22(+0.76%) |
Jul 24, 2015 | 29.39 | 29.62 | 29.36 | 29.60 | 237,307 | +0.30(+1.02%) |
Jul 23, 2015 | 29.18 | 29.34 | 29.15 | 29.30 | 19,297 | +0.07(+0.26%) |
Jul 22, 2015 | 29.26 | 29.27 | 29.19 | 29.22 | 13,231 | +0.21(+0.74%) |
Jul 21, 2015 | 29.02 | 29.04 | 28.95 | 29.01 | 17,092 | +0.11(+0.39%) |
Jul 20, 2015 | 28.93 | 28.94 | 28.85 | 28.90 | 107,668 | -0.09(-0.32%) |
Jul 17, 2015 | 28.98 | 29.01 | 28.96 | 28.99 | 87,567 | +0.07(+0.23%) |
Jul 16, 2015 | 28.90 | 28.95 | 28.86 | 28.92 | 1,708,035 | -0.26(-0.90%) |
Jul 15, 2015 | 29.17 | 29.26 | 29.08 | 29.18 | 55,010 | +0.12(+0.42%) |
Jul 14, 2015 | 29.20 | 29.23 | 29.04 | 29.06 | 22,224 | -0.24(-0.83%) |
Jul 13, 2015 | 29.32 | 29.35 | 29.28 | 29.31 | 192,172 | -0.14(-0.48%) |
Jul 10, 2015 | 29.49 | 29.61 | 29.42 | 29.45 | 97,929 | -0.99(-3.25%) |
Jul 09, 2015 | 30.28 | 30.51 | 30.22 | 30.44 | 178,588 | -0.50(-1.63%) |
Jul 08, 2015 | 30.76 | 31.02 | 30.73 | 30.94 | 73,583 | +0.70(+2.32%) |
Jul 07, 2015 | 30.46 | 30.86 | 30.22 | 30.24 | 138,480 | -0.01(-0.03%) |
Jul 06, 2015 | 30.29 | 30.33 | 30.02 | 30.25 | 255,169 | +0.60(+2.02%) |
Jul 02, 2015 | 29.61 | 29.65 | 29.65 | 29.65 | 1,422,498 | -0.03(-0.09%) |