Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.57 | 30.99 | 30.11 | 30.27 | 137,294 | -0.01(-0.03%) |
Sep 29, 2015 | 29.77 | 30.51 | 29.66 | 30.28 | 228,390 | +0.59(+1.99%) |
Sep 28, 2015 | 29.72 | 29.98 | 29.57 | 29.69 | 116,350 | -0.11(-0.38%) |
Sep 25, 2015 | 30.28 | 30.45 | 29.70 | 29.80 | 135,564 | -0.28(-0.92%) |
Sep 24, 2015 | 30.04 | 30.28 | 29.77 | 30.08 | 192,128 | -0.17(-0.57%) |
Sep 23, 2015 | 30.51 | 31.02 | 30.24 | 30.25 | 75,366 | -0.25(-0.81%) |
Sep 22, 2015 | 30.38 | 30.65 | 30.18 | 30.50 | 92,706 | -0.18(-0.59%) |
Sep 21, 2015 | 30.98 | 31.32 | 30.52 | 30.68 | 85,862 | -0.17(-0.56%) |
Sep 18, 2015 | 30.73 | 31.12 | 30.51 | 30.85 | 338,420 | -0.43(-1.37%) |
Sep 17, 2015 | 31.25 | 31.82 | 31.12 | 31.28 | 78,519 | +0.04(+0.12%) |
Sep 16, 2015 | 30.92 | 31.50 | 30.92 | 31.24 | 63,839 | +0.31(+0.99%) |
Sep 15, 2015 | 30.57 | 31.05 | 30.27 | 30.94 | 62,314 | +0.48(+1.57%) |
Sep 14, 2015 | 30.97 | 30.97 | 30.41 | 30.46 | 107,557 | -0.50(-1.60%) |
Sep 11, 2015 | 30.45 | 30.99 | 30.39 | 30.96 | 64,901 | +0.29(+0.93%) |
Sep 10, 2015 | 30.36 | 31.01 | 30.36 | 30.67 | 72,845 | +0.23(+0.75%) |
Sep 09, 2015 | 31.22 | 31.54 | 30.35 | 30.44 | 89,045 | -0.73(-2.36%) |
Sep 08, 2015 | 31.22 | 31.30 | 30.92 | 31.18 | 69,555 | +0.45(+1.46%) |
Sep 04, 2015 | 30.66 | 30.73 | 30.73 | 30.73 | 100,386 | -0.39(-1.26%) |
Sep 03, 2015 | 31.00 | 31.43 | 30.87 | 31.12 | 99,284 | +0.20(+0.65%) |
Sep 02, 2015 | 30.60 | 31.01 | 30.33 | 30.92 | 119,759 | +0.65(+2.14%) |
Sep 01, 2015 | 30.00 | 30.47 | 29.68 | 30.27 | 230,528 | -0.35(-1.15%) |
Aug 31, 2015 | 30.24 | 30.71 | 30.04 | 30.62 | 132,946 | +0.11(+0.38%) |
Aug 28, 2015 | 29.85 | 30.52 | 29.83 | 30.51 | 148,556 | +0.46(+1.52%) |
Aug 27, 2015 | 29.55 | 30.27 | 29.29 | 30.05 | 119,501 | +0.67(+2.27%) |
Aug 26, 2015 | 29.58 | 29.76 | 28.78 | 29.38 | 212,167 | +0.30(+1.02%) |
Aug 25, 2015 | 29.97 | 29.97 | 28.92 | 29.09 | 139,293 | -0.02(-0.07%) |
Aug 24, 2015 | 28.88 | 30.27 | 27.64 | 29.11 | 133,046 | -1.20(-3.97%) |
Aug 21, 2015 | 30.03 | 30.81 | 30.03 | 30.31 | 124,508 | -0.21(-0.69%) |
Aug 20, 2015 | 31.21 | 31.25 | 30.46 | 30.52 | 99,867 | -1.00(-3.18%) |
Aug 19, 2015 | 32.11 | 32.13 | 31.48 | 31.52 | 117,338 | -0.78(-2.42%) |
Aug 18, 2015 | 32.20 | 32.61 | 32.04 | 32.30 | 108,883 | +0.04(+0.12%) |
Aug 17, 2015 | 31.62 | 32.58 | 31.40 | 32.27 | 113,823 | +0.50(+1.56%) |
Aug 14, 2015 | 31.13 | 32.09 | 30.96 | 31.77 | 83,018 | +0.49(+1.56%) |
Aug 13, 2015 | 31.43 | 31.54 | 31.19 | 31.28 | 82,587 | -0.07(-0.21%) |
Aug 12, 2015 | 31.19 | 31.39 | 30.98 | 31.35 | 126,071 | -0.12(-0.39%) |
Aug 11, 2015 | 31.65 | 31.76 | 31.23 | 31.47 | 63,712 | -0.40(-1.26%) |
Aug 10, 2015 | 31.45 | 31.92 | 31.30 | 31.87 | 90,847 | +0.45(+1.43%) |
Aug 07, 2015 | 31.60 | 31.86 | 31.11 | 31.43 | 169,167 | -0.31(-0.96%) |
Aug 06, 2015 | 32.10 | 32.10 | 31.55 | 31.73 | 90,189 | -0.31(-0.98%) |
Aug 05, 2015 | 32.35 | 32.51 | 31.82 | 32.05 | 72,825 | -0.10(-0.33%) |
Aug 04, 2015 | 32.23 | 32.69 | 32.06 | 32.15 | 69,015 | -0.18(-0.56%) |
Aug 03, 2015 | 32.69 | 32.69 | 31.88 | 32.33 | 83,984 | -0.37(-1.14%) |
Jul 31, 2015 | 33.06 | 34.03 | 32.60 | 32.70 | 78,968 | -0.20(-0.61%) |
Jul 30, 2015 | 32.47 | 33.24 | 32.23 | 32.90 | 140,378 | +0.42(+1.29%) |
Jul 29, 2015 | 32.67 | 32.89 | 32.11 | 32.48 | 111,572 | -0.17(-0.53%) |
Jul 28, 2015 | 32.32 | 32.71 | 32.00 | 32.66 | 99,004 | +0.52(+1.60%) |
Jul 27, 2015 | 33.15 | 33.15 | 31.91 | 32.14 | 158,746 | -1.15(-3.44%) |
Jul 24, 2015 | 33.69 | 33.85 | 33.29 | 33.29 | 112,730 | -0.54(-1.61%) |
Jul 23, 2015 | 34.21 | 34.21 | 33.61 | 33.83 | 131,393 | -0.33(-0.98%) |
Jul 22, 2015 | 34.14 | 34.41 | 33.88 | 34.16 | 79,224 | +0.04(+0.11%) |
Jul 21, 2015 | 33.86 | 34.32 | 33.86 | 34.13 | 92,964 | +0.20(+0.59%) |
Jul 20, 2015 | 34.13 | 34.39 | 33.76 | 33.93 | 92,091 | -0.19(-0.56%) |
Jul 17, 2015 | 34.57 | 34.83 | 34.04 | 34.12 | 99,576 | -0.42(-1.22%) |
Jul 16, 2015 | 34.50 | 34.68 | 34.39 | 34.54 | 85,000 | +0.10(+0.28%) |
Jul 15, 2015 | 34.34 | 34.59 | 34.03 | 34.44 | 83,882 | +0.07(+0.19%) |
Jul 14, 2015 | 33.98 | 34.45 | 33.90 | 34.37 | 115,024 | +0.40(+1.18%) |
Jul 13, 2015 | 33.95 | 34.06 | 33.73 | 33.97 | 165,099 | +0.10(+0.28%) |
Jul 10, 2015 | 33.88 | 34.21 | 33.80 | 33.88 | 204,117 | +0.21(+0.62%) |
Jul 09, 2015 | 33.69 | 34.02 | 33.42 | 33.67 | 202,006 | +0.44(+1.32%) |
Jul 08, 2015 | 32.91 | 33.32 | 32.71 | 33.23 | 317,956 | -0.01(-0.03%) |
Jul 07, 2015 | 33.16 | 33.52 | 32.80 | 33.24 | 329,753 | +0.07(+0.20%) |
Jul 06, 2015 | 33.27 | 33.92 | 33.03 | 33.17 | 421,304 | +0.20(+0.61%) |
Jul 02, 2015 | 33.46 | 32.97 | 32.97 | 32.97 | 458,967 | -2.32(-6.57%) |