Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.54 | 28.76 | 28.37 | 28.66 | 561,510 | +0.28(+0.99%) |
Sep 29, 2015 | 28.26 | 28.52 | 28.11 | 28.38 | 823,779 | +0.08(+0.30%) |
Sep 28, 2015 | 28.60 | 28.68 | 28.25 | 28.30 | 461,444 | -0.47(-1.64%) |
Sep 25, 2015 | 29.05 | 29.05 | 28.66 | 28.77 | 565,212 | -0.05(-0.16%) |
Sep 24, 2015 | 29.17 | 29.17 | 28.54 | 28.82 | 1,627,739 | -0.62(-2.12%) |
Sep 23, 2015 | 29.57 | 29.67 | 29.08 | 29.44 | 752,795 | -0.05(-0.15%) |
Sep 22, 2015 | 29.83 | 30.09 | 29.41 | 29.49 | 584,730 | -0.72(-2.39%) |
Sep 21, 2015 | 30.23 | 30.68 | 30.10 | 30.21 | 486,011 | +0.17(+0.58%) |
Sep 18, 2015 | 30.27 | 30.41 | 29.96 | 30.03 | 878,807 | -0.49(-1.59%) |
Sep 17, 2015 | 30.59 | 30.98 | 30.40 | 30.52 | 449,923 | -0.05(-0.15%) |
Sep 16, 2015 | 30.19 | 30.62 | 29.99 | 30.56 | 398,488 | +0.37(+1.23%) |
Sep 15, 2015 | 30.11 | 30.27 | 29.87 | 30.19 | 446,825 | +0.03(+0.10%) |
Sep 14, 2015 | 30.23 | 30.30 | 30.03 | 30.16 | 269,233 | -0.05(-0.18%) |
Sep 11, 2015 | 30.31 | 30.32 | 29.79 | 30.21 | 355,399 | -0.19(-0.62%) |
Sep 10, 2015 | 30.50 | 30.70 | 30.27 | 30.40 | 765,469 | +0.02(+0.05%) |
Sep 09, 2015 | 30.53 | 30.59 | 30.21 | 30.39 | 984,906 | +0.10(+0.33%) |
Sep 08, 2015 | 30.14 | 30.37 | 29.91 | 30.29 | 614,113 | +0.65(+2.18%) |
Sep 04, 2015 | 29.13 | 29.64 | 29.64 | 29.64 | 972,434 | +0.22(+0.75%) |
Sep 03, 2015 | 29.38 | 29.74 | 29.30 | 29.42 | 264,738 | +0.14(+0.47%) |
Sep 02, 2015 | 29.46 | 29.47 | 28.96 | 29.29 | 470,055 | +0.15(+0.52%) |
Sep 01, 2015 | 29.31 | 29.55 | 29.04 | 29.14 | 636,122 | -0.73(-2.44%) |
Aug 31, 2015 | 29.74 | 29.97 | 29.58 | 29.86 | 602,628 | +0.00(+0.00%) |
Aug 28, 2015 | 29.76 | 29.97 | 29.72 | 29.86 | 412,772 | -0.02(-0.05%) |
Aug 27, 2015 | 29.71 | 29.98 | 29.49 | 29.88 | 514,356 | +0.58(+2.00%) |
Aug 26, 2015 | 29.37 | 29.52 | 28.71 | 29.30 | 570,057 | +0.43(+1.50%) |
Aug 25, 2015 | 29.96 | 30.02 | 28.83 | 28.86 | 580,423 | -0.46(-1.55%) |
Aug 24, 2015 | 29.29 | 30.31 | 28.78 | 29.32 | 749,624 | -1.31(-4.27%) |
Aug 21, 2015 | 30.61 | 30.80 | 30.24 | 30.62 | 771,663 | -0.23(-0.74%) |
Aug 20, 2015 | 31.23 | 31.26 | 30.84 | 30.85 | 360,797 | -0.59(-1.88%) |
Aug 19, 2015 | 31.58 | 31.65 | 31.18 | 31.44 | 441,585 | -0.24(-0.74%) |
Aug 18, 2015 | 31.86 | 31.94 | 31.67 | 31.68 | 244,149 | -0.24(-0.76%) |
Aug 17, 2015 | 31.63 | 32.04 | 31.43 | 31.92 | 406,091 | +0.19(+0.60%) |
Aug 14, 2015 | 31.22 | 31.84 | 31.07 | 31.73 | 531,630 | +0.54(+1.73%) |
Aug 13, 2015 | 31.37 | 31.50 | 31.13 | 31.19 | 656,229 | -0.17(-0.53%) |
Aug 12, 2015 | 31.10 | 31.48 | 30.90 | 31.36 | 422,920 | -0.02(-0.05%) |
Aug 11, 2015 | 31.26 | 31.60 | 31.18 | 31.38 | 433,194 | -0.15(-0.48%) |
Aug 10, 2015 | 31.38 | 31.62 | 31.38 | 31.53 | 523,393 | +0.29(+0.92%) |
Aug 07, 2015 | 31.08 | 31.28 | 31.02 | 31.24 | 408,494 | +0.12(+0.39%) |
Aug 06, 2015 | 31.23 | 31.37 | 30.93 | 31.12 | 488,874 | -0.07(-0.22%) |
Aug 05, 2015 | 31.04 | 31.35 | 31.04 | 31.19 | 461,847 | +0.27(+0.88%) |
Aug 04, 2015 | 30.95 | 31.19 | 30.80 | 30.92 | 392,465 | -0.01(-0.05%) |
Aug 03, 2015 | 31.05 | 31.09 | 30.64 | 30.93 | 515,908 | -0.16(-0.51%) |
Jul 31, 2015 | 31.26 | 31.29 | 30.90 | 31.09 | 978,948 | -0.04(-0.12%) |
Jul 30, 2015 | 31.11 | 31.47 | 30.92 | 31.13 | 651,020 | -0.03(-0.10%) |
Jul 29, 2015 | 30.86 | 31.28 | 30.80 | 31.16 | 613,721 | +0.36(+1.17%) |
Jul 28, 2015 | 30.67 | 30.95 | 30.50 | 30.80 | 997,656 | +0.32(+1.04%) |
Jul 27, 2015 | 30.34 | 30.59 | 30.22 | 30.48 | 940,787 | +0.05(+0.15%) |
Jul 24, 2015 | 30.60 | 30.77 | 30.30 | 30.43 | 813,273 | -0.28(-0.91%) |
Jul 23, 2015 | 31.14 | 31.14 | 30.66 | 30.71 | 669,157 | -0.32(-1.02%) |
Jul 22, 2015 | 31.07 | 31.31 | 30.96 | 31.03 | 591,177 | +0.05(+0.15%) |
Jul 21, 2015 | 31.18 | 31.35 | 30.89 | 30.98 | 722,571 | -0.25(-0.80%) |
Jul 20, 2015 | 30.91 | 31.52 | 30.89 | 31.23 | 1,323,718 | -0.17(-0.53%) |
Jul 17, 2015 | 32.34 | 32.85 | 31.20 | 31.40 | 1,786,147 | -0.96(-2.96%) |
Jul 16, 2015 | 26.39 | 32.40 | 26.12 | 32.36 | 2,765,526 | -0.63(-1.90%) |
Jul 15, 2015 | 33.14 | 33.18 | 32.90 | 32.98 | 763,197 | -0.13(-0.39%) |
Jul 14, 2015 | 33.07 | 33.17 | 32.93 | 33.11 | 831,726 | +0.08(+0.25%) |
Jul 13, 2015 | 32.79 | 33.09 | 32.72 | 33.03 | 1,062,353 | +0.44(+1.34%) |
Jul 10, 2015 | 32.35 | 32.64 | 32.20 | 32.59 | 710,816 | +0.50(+1.57%) |
Jul 09, 2015 | 32.60 | 32.66 | 32.07 | 32.08 | 447,362 | -0.25(-0.77%) |
Jul 08, 2015 | 32.40 | 32.69 | 32.25 | 32.33 | 656,052 | -0.34(-1.04%) |
Jul 07, 2015 | 32.49 | 32.70 | 32.23 | 32.67 | 553,902 | +0.19(+0.58%) |
Jul 06, 2015 | 32.42 | 32.73 | 32.24 | 32.48 | 681,205 | -0.17(-0.51%) |
Jul 02, 2015 | 32.78 | 32.65 | 32.65 | 32.65 | 410,538 | +0.01(+0.05%) |