Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.73 | 30.73 | 30.73 | 30.73 | 1,617 | +0.13(+0.42%) |
Sep 29, 2015 | 30.30 | 30.60 | 30.30 | 30.60 | 641 | -0.54(-1.73%) |
Sep 28, 2015 | 30.92 | 31.26 | 30.92 | 31.14 | 3,164 | -0.15(-0.48%) |
Sep 25, 2015 | 31.52 | 31.52 | 31.18 | 31.29 | 2,098 | +0.53(+1.72%) |
Sep 24, 2015 | 30.81 | 30.81 | 30.76 | 30.76 | 622 | -0.02(-0.06%) |
Sep 23, 2015 | 30.77 | 30.78 | 30.37 | 30.78 | 1,715 | +0.27(+0.88%) |
Sep 22, 2015 | 30.47 | 30.53 | 30.47 | 30.51 | 884 | -0.59(-1.90%) |
Sep 21, 2015 | 31.20 | 31.20 | 31.09 | 31.10 | 2,359 | +0.17(+0.55%) |
Sep 18, 2015 | 30.93 | 30.93 | 30.93 | 30.93 | 459 | -0.25(-0.80%) |
Sep 17, 2015 | 31.13 | 31.37 | 30.92 | 31.18 | 1,471 | +0.18(+0.58%) |
Sep 16, 2015 | 31.41 | 31.41 | 31.00 | 31.00 | 953 | +0.45(+1.47%) |
Sep 15, 2015 | 30.89 | 30.89 | 30.55 | 30.55 | 841 | +0.00(+0.00%) |
Sep 14, 2015 | 30.98 | 30.98 | 30.55 | 30.55 | 706 | -0.53(-1.71%) |
Sep 11, 2015 | 31.06 | 31.08 | 31.06 | 31.08 | 819 | -0.19(-0.61%) |
Sep 10, 2015 | 31.27 | 31.27 | 31.27 | 31.27 | 946 | +0.00(+0.00%) |
Sep 09, 2015 | 30.90 | 31.27 | 30.90 | 31.27 | 1,589 | +0.95(+3.14%) |
Sep 08, 2015 | 30.54 | 30.54 | 30.25 | 30.32 | 1,325 | +0.72(+2.42%) |
Sep 04, 2015 | 29.60 | 29.60 | 29.60 | 0 | -0.60(-1.99%) | |
Sep 03, 2015 | 30.20 | 30.20 | 30.20 | 30.20 | 687 | +0.38(+1.27%) |
Sep 02, 2015 | 30.00 | 30.18 | 29.82 | 29.82 | 1,505 | +0.37(+1.26%) |
Sep 01, 2015 | 29.81 | 29.95 | 29.45 | 29.45 | 3,249 | -0.75(-2.48%) |
Aug 31, 2015 | 30.20 | 30.20 | 30.20 | 30.20 | 1,791 | +0.22(+0.73%) |
Aug 28, 2015 | 30.25 | 30.25 | 29.98 | 29.98 | 2,230 | -0.37(-1.22%) |
Aug 27, 2015 | 30.35 | 30.59 | 30.35 | 30.35 | 1,721 | -0.07(-0.23%) |
Aug 26, 2015 | 30.10 | 30.42 | 30.10 | 30.42 | 1,151 | -0.20(-0.65%) |
Aug 25, 2015 | 30.58 | 30.72 | 30.37 | 30.62 | 2,491 | +0.20(+0.66%) |
Aug 24, 2015 | 30.81 | 30.52 | 30.42 | 5,487 | -0.10(-0.33%) | |
Aug 21, 2015 | 31.02 | 31.02 | 30.52 | 30.52 | 570 | -0.63(-2.02%) |
Aug 20, 2015 | 31.03 | 31.15 | 31.03 | 31.15 | 2,556 | -0.26(-0.83%) |
Aug 19, 2015 | 31.42 | 31.42 | 31.41 | 31.41 | 1,302 | -0.26(-0.82%) |
Aug 18, 2015 | 31.67 | 31.67 | 31.40 | 31.67 | 2,384 | +0.19(+0.60%) |
Aug 17, 2015 | 31.48 | 31.48 | 31.48 | 31.48 | 349 | +0.13(+0.41%) |
Aug 14, 2015 | 31.72 | 31.72 | 31.35 | 31.35 | 2,415 | -0.30(-0.95%) |
Aug 13, 2015 | 31.20 | 31.65 | 31.20 | 31.65 | 1,283 | +0.53(+1.70%) |
Aug 12, 2015 | 31.00 | 31.24 | 31.00 | 31.12 | 1,748 | -0.38(-1.21%) |
Aug 11, 2015 | 31.50 | 31.50 | 31.50 | 31.50 | 319 | +0.60(+1.94%) |
Aug 10, 2015 | 31.13 | 31.20 | 30.90 | 30.90 | 2,343 | -0.30(-0.96%) |
Aug 07, 2015 | 31.20 | 31.20 | 31.20 | 31.20 | 574 | -0.26(-0.83%) |
Aug 06, 2015 | 31.15 | 31.46 | 31.15 | 31.46 | 1,246 | +0.94(+3.08%) |
Aug 05, 2015 | 30.74 | 30.74 | 30.40 | 30.52 | 3,847 | -0.12(-0.39%) |
Aug 04, 2015 | 30.76 | 30.81 | 30.64 | 30.64 | 764 | +0.12(+0.39%) |
Aug 03, 2015 | 30.58 | 30.66 | 30.35 | 30.52 | 1,899 | -0.07(-0.23%) |
Jul 31, 2015 | 30.64 | 30.64 | 30.59 | 30.59 | 2,099 | +0.06(+0.20%) |
Jul 29, 2015 | 30.53 | 30.53 | 30.53 | 218 | +0.38(+1.26%) | |
Jul 28, 2015 | 30.20 | 30.43 | 30.15 | 30.15 | 3,106 | -0.55(-1.79%) |
Jul 27, 2015 | 31.18 | 31.18 | 30.70 | 30.70 | 2,190 | -0.54(-1.73%) |
Jul 24, 2015 | 31.19 | 31.24 | 30.92 | 31.24 | 2,599 | -0.56(-1.76%) |
Jul 23, 2015 | 32.10 | 32.16 | 31.80 | 31.80 | 473 | -0.81(-2.48%) |
Jul 22, 2015 | 32.57 | 32.61 | 32.30 | 32.61 | 966 | -0.13(-0.40%) |
Jul 21, 2015 | 32.35 | 32.74 | 32.35 | 32.74 | 710 | +0.35(+1.08%) |
Jul 20, 2015 | 32.63 | 32.63 | 32.35 | 32.39 | 13,527 | -0.26(-0.80%) |
Jul 17, 2015 | 32.44 | 32.65 | 32.44 | 32.65 | 1,233 | +0.10(+0.31%) |
Jul 16, 2015 | 32.90 | 32.90 | 32.55 | 32.55 | 1,446 | +0.00(+0.00%) |
Jul 15, 2015 | 32.83 | 32.83 | 32.46 | 32.55 | 4,686 | +0.55(+1.72%) |
Jul 14, 2015 | 32.00 | 32.00 | 32.00 | 32.00 | 522 | -0.30(-0.93%) |
Jul 13, 2015 | 32.25 | 32.55 | 32.25 | 32.30 | 826 | -0.05(-0.15%) |
Jul 10, 2015 | 32.55 | 32.55 | 32.35 | 32.35 | 692 | +0.88(+2.80%) |
Jul 09, 2015 | 31.61 | 31.61 | 31.27 | 31.47 | 1,458 | +0.49(+1.58%) |
Jul 08, 2015 | 31.20 | 31.44 | 30.98 | 30.98 | 2,343 | -0.25(-0.80%) |
Jul 07, 2015 | 30.65 | 31.23 | 30.65 | 31.23 | 1,937 | -0.33(-1.05%) |
Jul 06, 2015 | 31.45 | 31.78 | 31.45 | 31.56 | 842 | -0.68(-2.11%) |
Jul 02, 2015 | 32.24 | 32.24 | 32.24 | 0 | -0.75(-2.27%) |