Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.12 | 28.37 | 27.39 | 28.25 | 271,022 | +0.46(+1.64%) |
Sep 29, 2015 | 27.97 | 28.09 | 27.08 | 27.79 | 275,690 | -0.14(-0.50%) |
Sep 28, 2015 | 28.62 | 28.62 | 27.84 | 27.93 | 132,955 | -0.87(-3.01%) |
Sep 25, 2015 | 28.32 | 29.06 | 28.13 | 28.80 | 219,767 | +0.66(+2.35%) |
Sep 24, 2015 | 28.08 | 28.23 | 27.60 | 28.14 | 136,213 | +0.06(+0.21%) |
Sep 23, 2015 | 27.92 | 28.13 | 27.61 | 28.08 | 169,245 | +0.23(+0.83%) |
Sep 22, 2015 | 28.08 | 28.09 | 27.75 | 27.85 | 179,280 | -0.58(-2.03%) |
Sep 21, 2015 | 28.47 | 29.05 | 28.20 | 28.43 | 125,687 | +0.20(+0.70%) |
Sep 18, 2015 | 28.78 | 29.14 | 27.98 | 28.23 | 266,331 | -1.07(-3.64%) |
Sep 17, 2015 | 29.27 | 29.70 | 29.03 | 29.29 | 141,833 | -0.06(-0.20%) |
Sep 16, 2015 | 28.57 | 29.48 | 28.57 | 29.35 | 105,836 | +0.88(+3.10%) |
Sep 15, 2015 | 27.88 | 28.57 | 27.88 | 28.47 | 93,419 | +0.55(+1.95%) |
Sep 14, 2015 | 28.34 | 28.44 | 27.59 | 27.92 | 192,838 | -0.45(-1.60%) |
Sep 11, 2015 | 28.49 | 28.56 | 27.97 | 28.38 | 82,775 | -0.32(-1.12%) |
Sep 10, 2015 | 28.55 | 28.75 | 28.09 | 28.70 | 133,453 | +0.10(+0.35%) |
Sep 09, 2015 | 28.19 | 29.47 | 28.19 | 28.60 | 226,488 | +0.57(+2.03%) |
Sep 08, 2015 | 27.82 | 28.31 | 27.68 | 28.03 | 104,682 | +0.54(+1.95%) |
Sep 04, 2015 | 27.86 | 27.49 | 27.49 | 27.49 | 165,404 | -0.71(-2.52%) |
Sep 03, 2015 | 28.43 | 28.97 | 28.18 | 28.20 | 123,366 | -0.17(-0.58%) |
Sep 02, 2015 | 28.44 | 28.62 | 27.81 | 28.37 | 149,510 | +0.19(+0.67%) |
Sep 01, 2015 | 28.63 | 28.89 | 28.08 | 28.18 | 302,460 | -1.04(-3.56%) |
Aug 31, 2015 | 28.83 | 29.51 | 28.08 | 29.22 | 196,514 | +0.15(+0.51%) |
Aug 28, 2015 | 27.25 | 29.14 | 27.25 | 29.07 | 310,034 | +1.68(+6.12%) |
Aug 27, 2015 | 27.56 | 28.36 | 26.89 | 27.39 | 199,797 | +0.13(+0.48%) |
Aug 26, 2015 | 26.85 | 27.32 | 26.43 | 27.26 | 170,971 | +0.86(+3.25%) |
Aug 25, 2015 | 27.96 | 27.96 | 26.37 | 26.40 | 253,046 | -0.78(-2.86%) |
Aug 24, 2015 | 27.11 | 28.10 | 26.44 | 27.18 | 291,956 | -1.14(-4.02%) |
Aug 21, 2015 | 28.79 | 29.43 | 27.92 | 28.32 | 241,769 | -0.99(-3.38%) |
Aug 20, 2015 | 28.87 | 29.38 | 28.60 | 29.31 | 244,065 | +0.29(+1.00%) |
Aug 19, 2015 | 29.73 | 29.73 | 28.84 | 29.02 | 191,226 | -0.79(-2.66%) |
Aug 18, 2015 | 30.08 | 30.33 | 29.70 | 29.81 | 188,339 | -0.42(-1.39%) |
Aug 17, 2015 | 31.23 | 31.37 | 30.10 | 30.23 | 262,310 | -1.21(-3.83%) |
Aug 14, 2015 | 31.51 | 31.70 | 30.99 | 31.44 | 122,766 | -0.02(-0.05%) |
Aug 13, 2015 | 31.75 | 31.80 | 31.09 | 31.46 | 277,657 | -0.36(-1.14%) |
Aug 12, 2015 | 31.32 | 31.89 | 30.92 | 31.82 | 179,722 | +0.31(+0.97%) |
Aug 11, 2015 | 31.04 | 31.75 | 30.14 | 31.51 | 226,253 | +0.11(+0.34%) |
Aug 10, 2015 | 30.18 | 31.62 | 29.94 | 31.41 | 258,899 | +1.26(+4.19%) |
Aug 07, 2015 | 31.88 | 32.00 | 29.68 | 30.14 | 234,363 | -1.97(-6.15%) |
Aug 06, 2015 | 30.22 | 32.75 | 29.74 | 32.12 | 374,454 | +2.05(+6.81%) |
Aug 05, 2015 | 30.17 | 30.52 | 29.69 | 30.07 | 251,956 | +0.18(+0.61%) |
Aug 04, 2015 | 30.21 | 30.66 | 29.86 | 29.89 | 180,963 | -0.45(-1.50%) |
Aug 03, 2015 | 30.72 | 30.99 | 30.28 | 30.34 | 250,789 | -0.46(-1.50%) |
Jul 31, 2015 | 30.70 | 31.00 | 30.62 | 30.80 | 129,093 | +0.16(+0.51%) |
Jul 30, 2015 | 30.51 | 30.90 | 30.42 | 30.65 | 212,600 | +0.06(+0.19%) |
Jul 29, 2015 | 29.79 | 31.11 | 29.76 | 30.59 | 242,314 | +0.76(+2.55%) |
Jul 28, 2015 | 29.52 | 29.95 | 28.66 | 29.83 | 252,319 | +0.42(+1.43%) |
Jul 27, 2015 | 29.11 | 29.56 | 28.75 | 29.41 | 204,981 | +0.24(+0.82%) |
Jul 24, 2015 | 29.85 | 29.93 | 29.14 | 29.17 | 198,921 | -0.74(-2.48%) |
Jul 23, 2015 | 30.17 | 30.31 | 29.76 | 29.91 | 184,523 | -0.13(-0.44%) |
Jul 22, 2015 | 29.48 | 30.34 | 29.48 | 30.04 | 189,486 | +0.31(+1.03%) |
Jul 21, 2015 | 30.10 | 30.58 | 29.71 | 29.74 | 227,122 | -0.49(-1.61%) |
Jul 20, 2015 | 30.62 | 30.79 | 29.97 | 30.23 | 159,751 | -0.44(-1.43%) |
Jul 17, 2015 | 30.74 | 30.77 | 30.04 | 30.66 | 177,322 | -0.07(-0.22%) |
Jul 16, 2015 | 30.74 | 31.04 | 30.56 | 30.73 | 135,326 | +0.27(+0.89%) |
Jul 15, 2015 | 31.18 | 31.37 | 30.39 | 30.46 | 204,980 | -0.83(-2.64%) |
Jul 14, 2015 | 31.15 | 31.50 | 30.78 | 31.28 | 149,153 | +0.18(+0.58%) |
Jul 13, 2015 | 31.37 | 31.70 | 31.05 | 31.10 | 200,880 | -0.23(-0.74%) |
Jul 10, 2015 | 31.36 | 31.61 | 31.08 | 31.33 | 145,182 | +0.28(+0.90%) |
Jul 09, 2015 | 31.81 | 31.92 | 31.04 | 31.05 | 173,713 | -0.29(-0.92%) |
Jul 08, 2015 | 31.44 | 31.57 | 31.07 | 31.34 | 236,654 | -0.50(-1.58%) |
Jul 07, 2015 | 32.07 | 32.07 | 30.73 | 31.84 | 204,952 | +0.16(+0.50%) |
Jul 06, 2015 | 32.06 | 32.25 | 31.41 | 31.69 | 180,495 | -0.64(-1.99%) |
Jul 02, 2015 | 32.47 | 32.33 | 32.33 | 32.33 | 185,868 | -0.06(-0.18%) |