Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.50 | 30.66 | 30.25 | 30.36 | 140,242 | +0.00(+0.00%) |
Sep 29, 2015 | 30.45 | 30.64 | 30.24 | 30.36 | 122,966 | -0.14(-0.47%) |
Sep 28, 2015 | 30.48 | 30.72 | 30.41 | 30.51 | 113,616 | -0.09(-0.30%) |
Sep 25, 2015 | 30.74 | 30.85 | 30.50 | 30.60 | 110,357 | +0.03(+0.11%) |
Sep 24, 2015 | 30.49 | 30.74 | 30.17 | 30.57 | 126,225 | -0.10(-0.33%) |
Sep 23, 2015 | 30.83 | 30.94 | 30.35 | 30.67 | 101,988 | -0.14(-0.47%) |
Sep 22, 2015 | 31.18 | 31.18 | 30.66 | 30.81 | 99,666 | -0.64(-2.02%) |
Sep 21, 2015 | 31.28 | 31.80 | 31.27 | 31.45 | 112,247 | +0.32(+1.03%) |
Sep 18, 2015 | 31.46 | 31.59 | 30.96 | 31.13 | 180,697 | -0.69(-2.16%) |
Sep 17, 2015 | 31.89 | 32.26 | 31.68 | 31.81 | 107,083 | -0.08(-0.27%) |
Sep 16, 2015 | 31.78 | 32.06 | 31.69 | 31.90 | 110,897 | +0.01(+0.03%) |
Sep 15, 2015 | 31.57 | 31.91 | 31.25 | 31.89 | 95,997 | +0.32(+1.02%) |
Sep 14, 2015 | 31.74 | 31.74 | 31.54 | 31.57 | 109,007 | -0.21(-0.67%) |
Sep 11, 2015 | 31.48 | 31.89 | 31.48 | 31.78 | 114,004 | +0.19(+0.59%) |
Sep 10, 2015 | 31.40 | 31.63 | 31.27 | 31.59 | 127,735 | +0.18(+0.56%) |
Sep 09, 2015 | 31.98 | 31.98 | 31.36 | 31.41 | 142,676 | -0.32(-1.01%) |
Sep 08, 2015 | 31.79 | 32.00 | 31.59 | 31.74 | 104,273 | +0.25(+0.80%) |
Sep 04, 2015 | 31.40 | 31.48 | 31.48 | 31.48 | 72,013 | -0.27(-0.85%) |
Sep 03, 2015 | 32.04 | 32.30 | 31.74 | 31.75 | 110,916 | -0.24(-0.74%) |
Sep 02, 2015 | 32.23 | 32.33 | 31.86 | 31.99 | 86,236 | +0.03(+0.11%) |
Sep 01, 2015 | 32.19 | 32.44 | 31.74 | 31.95 | 163,216 | -0.78(-2.37%) |
Aug 31, 2015 | 32.54 | 32.85 | 32.33 | 32.73 | 110,637 | +0.09(+0.28%) |
Aug 28, 2015 | 32.43 | 32.91 | 32.43 | 32.64 | 123,729 | +0.01(+0.03%) |
Aug 27, 2015 | 32.87 | 32.88 | 32.27 | 32.63 | 80,277 | +0.40(+1.26%) |
Aug 26, 2015 | 32.27 | 32.36 | 31.51 | 32.22 | 155,945 | +0.54(+1.70%) |
Aug 25, 2015 | 33.24 | 33.24 | 31.57 | 31.68 | 166,021 | -0.45(-1.39%) |
Aug 24, 2015 | 32.04 | 33.03 | 31.90 | 32.13 | 169,938 | -0.77(-2.33%) |
Aug 21, 2015 | 32.41 | 33.22 | 32.41 | 32.90 | 152,217 | -0.24(-0.71%) |
Aug 20, 2015 | 32.88 | 33.24 | 32.87 | 33.13 | 106,011 | -0.04(-0.13%) |
Aug 19, 2015 | 33.22 | 33.41 | 32.92 | 33.18 | 61,279 | -0.17(-0.51%) |
Aug 18, 2015 | 33.51 | 33.61 | 33.27 | 33.35 | 65,548 | -0.32(-0.95%) |
Aug 17, 2015 | 33.34 | 33.79 | 33.18 | 33.67 | 61,661 | +0.13(+0.40%) |
Aug 14, 2015 | 33.24 | 33.62 | 33.20 | 33.53 | 55,309 | +0.21(+0.63%) |
Aug 13, 2015 | 33.30 | 33.54 | 33.09 | 33.32 | 125,990 | -0.12(-0.35%) |
Aug 12, 2015 | 33.39 | 33.64 | 33.12 | 33.44 | 156,737 | -0.04(-0.13%) |
Aug 11, 2015 | 33.68 | 33.72 | 33.25 | 33.48 | 90,846 | -0.36(-1.07%) |
Aug 10, 2015 | 33.31 | 33.99 | 33.31 | 33.84 | 110,143 | +0.49(+1.47%) |
Aug 07, 2015 | 33.27 | 33.51 | 33.07 | 33.35 | 95,731 | -0.01(-0.03%) |
Aug 06, 2015 | 33.09 | 33.50 | 32.92 | 33.36 | 112,072 | +0.27(+0.81%) |
Aug 05, 2015 | 33.24 | 33.35 | 32.92 | 33.09 | 118,199 | +0.08(+0.23%) |
Aug 04, 2015 | 33.02 | 33.45 | 32.87 | 33.02 | 91,228 | -0.09(-0.28%) |
Aug 03, 2015 | 33.18 | 33.41 | 32.43 | 33.11 | 173,863 | -0.16(-0.48%) |
Jul 31, 2015 | 33.51 | 33.56 | 33.15 | 33.27 | 307,524 | -0.46(-1.35%) |
Jul 30, 2015 | 33.72 | 33.80 | 33.23 | 33.72 | 90,764 | -0.03(-0.07%) |
Jul 29, 2015 | 33.61 | 33.90 | 33.54 | 33.75 | 66,054 | +0.19(+0.58%) |
Jul 28, 2015 | 33.92 | 33.92 | 33.36 | 33.56 | 102,699 | -0.22(-0.65%) |
Jul 27, 2015 | 33.64 | 33.78 | 33.34 | 33.77 | 70,637 | -0.13(-0.40%) |
Jul 24, 2015 | 34.11 | 34.12 | 33.71 | 33.91 | 112,192 | -0.24(-0.72%) |
Jul 23, 2015 | 34.59 | 34.73 | 34.10 | 34.15 | 101,918 | -0.37(-1.07%) |
Jul 22, 2015 | 34.50 | 34.56 | 34.31 | 34.53 | 78,748 | +0.04(+0.12%) |
Jul 21, 2015 | 34.79 | 35.01 | 34.19 | 34.48 | 98,141 | -0.41(-1.18%) |
Jul 20, 2015 | 35.15 | 35.15 | 34.58 | 34.90 | 128,384 | -0.07(-0.19%) |
Jul 17, 2015 | 35.17 | 35.31 | 34.92 | 34.96 | 63,492 | -0.24(-0.69%) |
Jul 16, 2015 | 35.20 | 35.39 | 35.14 | 35.21 | 66,200 | +0.14(+0.41%) |
Jul 15, 2015 | 35.31 | 35.33 | 34.93 | 35.06 | 86,909 | -0.26(-0.74%) |
Jul 14, 2015 | 35.26 | 35.54 | 35.14 | 35.33 | 84,602 | +0.07(+0.19%) |
Jul 13, 2015 | 35.41 | 35.54 | 35.09 | 35.26 | 97,458 | +0.06(+0.17%) |
Jul 10, 2015 | 35.29 | 35.45 | 35.13 | 35.20 | 103,103 | +0.28(+0.80%) |
Jul 09, 2015 | 35.48 | 35.57 | 34.91 | 34.92 | 176,837 | -0.06(-0.17%) |
Jul 08, 2015 | 35.22 | 35.40 | 34.91 | 34.98 | 162,464 | -0.43(-1.21%) |
Jul 07, 2015 | 35.54 | 35.65 | 34.71 | 35.41 | 121,874 | -0.11(-0.31%) |
Jul 06, 2015 | 35.26 | 35.61 | 35.15 | 35.52 | 74,146 | +0.07(+0.19%) |
Jul 02, 2015 | 35.79 | 35.45 | 35.45 | 35.45 | 76,521 | -0.23(-0.64%) |