Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.57 | 30.79 | 30.20 | 30.45 | 653,165 | +0.01(+0.05%) |
Sep 29, 2015 | 30.34 | 30.52 | 30.09 | 30.43 | 330,346 | +0.18(+0.59%) |
Sep 28, 2015 | 30.15 | 30.31 | 29.76 | 30.26 | 410,415 | +0.00(+0.00%) |
Sep 25, 2015 | 29.87 | 30.39 | 29.73 | 30.26 | 267,501 | +0.51(+1.70%) |
Sep 24, 2015 | 29.52 | 29.80 | 29.31 | 29.75 | 442,091 | +0.07(+0.23%) |
Sep 23, 2015 | 29.56 | 29.81 | 29.47 | 29.68 | 397,639 | +0.14(+0.48%) |
Sep 22, 2015 | 29.76 | 29.97 | 29.41 | 29.54 | 381,755 | -0.42(-1.39%) |
Sep 21, 2015 | 29.59 | 30.10 | 29.52 | 29.96 | 185,033 | +0.46(+1.57%) |
Sep 18, 2015 | 29.55 | 30.18 | 29.45 | 29.50 | 562,590 | -0.34(-1.12%) |
Sep 17, 2015 | 29.18 | 30.15 | 29.13 | 29.83 | 325,196 | +0.58(+1.99%) |
Sep 16, 2015 | 29.10 | 29.34 | 29.06 | 29.25 | 222,278 | +0.16(+0.56%) |
Sep 15, 2015 | 28.98 | 29.18 | 28.81 | 29.09 | 171,579 | +0.15(+0.52%) |
Sep 14, 2015 | 28.83 | 29.06 | 28.77 | 28.94 | 108,307 | +0.20(+0.70%) |
Sep 11, 2015 | 28.23 | 28.83 | 28.23 | 28.74 | 96,238 | +0.41(+1.45%) |
Sep 10, 2015 | 28.21 | 28.65 | 28.09 | 28.33 | 136,575 | +0.07(+0.24%) |
Sep 09, 2015 | 28.62 | 28.76 | 28.21 | 28.26 | 213,903 | -0.17(-0.60%) |
Sep 08, 2015 | 28.08 | 28.53 | 27.95 | 28.43 | 249,380 | +0.66(+2.37%) |
Sep 04, 2015 | 27.98 | 27.77 | 27.77 | 27.77 | 85,458 | -0.48(-1.70%) |
Sep 03, 2015 | 28.32 | 28.64 | 28.21 | 28.25 | 130,279 | -0.02(-0.08%) |
Sep 02, 2015 | 28.24 | 28.50 | 27.82 | 28.27 | 304,176 | +0.31(+1.11%) |
Sep 01, 2015 | 28.17 | 28.46 | 27.78 | 27.96 | 253,451 | -0.57(-2.00%) |
Aug 31, 2015 | 29.10 | 29.30 | 28.47 | 28.53 | 341,686 | -0.67(-2.28%) |
Aug 28, 2015 | 29.22 | 29.38 | 28.88 | 29.20 | 325,562 | -0.16(-0.53%) |
Aug 27, 2015 | 28.92 | 29.53 | 28.77 | 29.35 | 201,588 | +0.56(+1.93%) |
Aug 26, 2015 | 28.72 | 28.95 | 28.15 | 28.80 | 269,690 | +0.74(+2.64%) |
Aug 25, 2015 | 29.63 | 29.63 | 28.05 | 28.06 | 331,369 | -0.79(-2.75%) |
Aug 24, 2015 | 28.20 | 30.01 | 28.20 | 28.85 | 422,753 | -1.50(-4.95%) |
Aug 21, 2015 | 30.67 | 31.01 | 30.31 | 30.35 | 333,656 | -0.54(-1.75%) |
Aug 20, 2015 | 30.92 | 31.18 | 30.75 | 30.89 | 180,605 | -0.21(-0.69%) |
Aug 19, 2015 | 31.19 | 31.27 | 30.89 | 31.11 | 220,000 | -0.16(-0.52%) |
Aug 18, 2015 | 31.22 | 31.32 | 31.07 | 31.27 | 142,092 | +0.04(+0.12%) |
Aug 17, 2015 | 30.89 | 31.24 | 30.61 | 31.24 | 210,121 | +0.35(+1.13%) |
Aug 14, 2015 | 30.56 | 30.89 | 30.41 | 30.89 | 181,412 | +0.21(+0.68%) |
Aug 13, 2015 | 30.43 | 30.84 | 30.21 | 30.68 | 224,588 | +0.16(+0.51%) |
Aug 12, 2015 | 30.09 | 30.56 | 30.01 | 30.52 | 357,114 | +0.36(+1.20%) |
Aug 11, 2015 | 29.89 | 30.36 | 29.81 | 30.16 | 215,792 | +0.14(+0.47%) |
Aug 10, 2015 | 30.21 | 30.41 | 29.82 | 30.02 | 380,658 | -0.07(-0.25%) |
Aug 07, 2015 | 29.64 | 30.12 | 29.58 | 30.09 | 512,221 | +0.29(+0.97%) |
Aug 06, 2015 | 29.92 | 30.09 | 29.26 | 29.81 | 346,460 | -0.10(-0.32%) |
Aug 05, 2015 | 30.43 | 30.87 | 29.75 | 29.90 | 498,518 | -0.50(-1.66%) |
Aug 04, 2015 | 30.76 | 30.88 | 30.35 | 30.41 | 168,916 | -0.34(-1.11%) |
Aug 03, 2015 | 30.93 | 31.07 | 30.63 | 30.75 | 199,014 | -0.08(-0.26%) |
Jul 31, 2015 | 30.66 | 31.08 | 30.46 | 30.83 | 197,474 | +0.34(+1.12%) |
Jul 30, 2015 | 30.52 | 30.70 | 30.35 | 30.49 | 136,210 | -0.11(-0.36%) |
Jul 29, 2015 | 30.98 | 30.98 | 30.31 | 30.60 | 513,216 | -0.01(-0.02%) |
Jul 28, 2015 | 30.67 | 30.89 | 30.40 | 30.61 | 177,779 | -0.07(-0.22%) |
Jul 27, 2015 | 30.75 | 30.98 | 30.55 | 30.67 | 576,348 | -0.10(-0.34%) |
Jul 24, 2015 | 30.54 | 30.98 | 30.45 | 30.78 | 278,095 | +0.13(+0.41%) |
Jul 23, 2015 | 30.54 | 30.67 | 30.09 | 30.65 | 348,953 | +0.12(+0.39%) |
Jul 22, 2015 | 30.41 | 30.68 | 30.27 | 30.53 | 248,036 | +0.19(+0.63%) |
Jul 21, 2015 | 30.57 | 30.75 | 30.29 | 30.34 | 156,860 | -0.27(-0.90%) |
Jul 20, 2015 | 30.48 | 30.70 | 30.30 | 30.61 | 81,079 | +0.05(+0.17%) |
Jul 17, 2015 | 30.65 | 30.81 | 30.39 | 30.56 | 131,760 | -0.17(-0.55%) |
Jul 16, 2015 | 30.34 | 30.88 | 30.34 | 30.73 | 141,811 | +0.49(+1.62%) |
Jul 15, 2015 | 30.30 | 30.49 | 29.83 | 30.24 | 131,035 | -0.15(-0.49%) |
Jul 14, 2015 | 30.43 | 30.54 | 30.18 | 30.39 | 97,796 | +0.02(+0.07%) |
Jul 13, 2015 | 30.55 | 30.87 | 30.18 | 30.37 | 135,296 | -0.04(-0.15%) |
Jul 10, 2015 | 30.01 | 30.52 | 29.95 | 30.41 | 148,961 | +0.49(+1.63%) |
Jul 09, 2015 | 30.07 | 30.28 | 29.79 | 29.92 | 197,405 | -0.02(-0.07%) |
Jul 08, 2015 | 29.99 | 30.30 | 29.89 | 29.95 | 276,845 | -0.20(-0.66%) |
Jul 07, 2015 | 29.93 | 30.33 | 29.84 | 30.15 | 197,620 | +0.35(+1.17%) |
Jul 06, 2015 | 29.25 | 29.91 | 28.93 | 29.80 | 435,793 | +0.40(+1.36%) |
Jul 02, 2015 | 29.25 | 29.40 | 29.40 | 29.40 | 335,759 | +0.41(+1.43%) |