Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.44 | 30.56 | 30.17 | 30.42 | 374,960 | +0.28(+0.93%) |
Sep 29, 2015 | 30.11 | 30.29 | 29.88 | 30.15 | 235,801 | +0.03(+0.09%) |
Sep 28, 2015 | 30.35 | 30.37 | 29.96 | 30.12 | 227,186 | -0.37(-1.22%) |
Sep 25, 2015 | 30.71 | 30.89 | 30.44 | 30.49 | 341,502 | +0.21(+0.68%) |
Sep 24, 2015 | 29.56 | 30.30 | 29.49 | 30.29 | 303,989 | +0.40(+1.34%) |
Sep 23, 2015 | 29.65 | 30.08 | 29.58 | 29.88 | 325,791 | +0.31(+1.04%) |
Sep 22, 2015 | 29.38 | 29.66 | 29.30 | 29.58 | 312,636 | -0.16(-0.53%) |
Sep 21, 2015 | 29.26 | 30.05 | 29.26 | 29.74 | 476,568 | +0.46(+1.56%) |
Sep 18, 2015 | 29.78 | 30.21 | 29.22 | 29.28 | 1,551,975 | -1.03(-3.41%) |
Sep 17, 2015 | 30.91 | 31.39 | 30.15 | 30.31 | 421,092 | -0.75(-2.40%) |
Sep 16, 2015 | 31.18 | 31.22 | 30.75 | 31.06 | 251,660 | -0.08(-0.27%) |
Sep 15, 2015 | 30.85 | 31.32 | 30.77 | 31.14 | 495,128 | +0.40(+1.30%) |
Sep 14, 2015 | 30.70 | 31.15 | 30.65 | 30.74 | 298,203 | +0.03(+0.09%) |
Sep 11, 2015 | 30.41 | 30.90 | 30.41 | 30.71 | 357,263 | +0.05(+0.15%) |
Sep 10, 2015 | 30.12 | 30.93 | 30.12 | 30.67 | 453,434 | +0.44(+1.44%) |
Sep 09, 2015 | 30.57 | 30.68 | 30.08 | 30.23 | 496,650 | +0.03(+0.09%) |
Sep 08, 2015 | 29.80 | 30.28 | 29.45 | 30.20 | 514,216 | +0.90(+3.07%) |
Sep 04, 2015 | 29.25 | 29.30 | 29.30 | 29.30 | 556,104 | -0.38(-1.28%) |
Sep 03, 2015 | 29.53 | 29.91 | 29.51 | 29.68 | 376,401 | +0.11(+0.38%) |
Sep 02, 2015 | 29.58 | 29.89 | 29.12 | 29.57 | 542,850 | +0.41(+1.40%) |
Sep 01, 2015 | 29.86 | 30.35 | 29.04 | 29.16 | 435,867 | -1.38(-4.52%) |
Aug 31, 2015 | 29.66 | 30.56 | 29.65 | 30.55 | 502,933 | +0.61(+2.04%) |
Aug 28, 2015 | 29.56 | 30.11 | 29.56 | 29.93 | 368,757 | +0.13(+0.44%) |
Aug 27, 2015 | 29.63 | 30.11 | 29.49 | 29.80 | 388,754 | +0.40(+1.36%) |
Aug 26, 2015 | 28.93 | 29.44 | 28.40 | 29.41 | 386,386 | +1.14(+4.04%) |
Aug 25, 2015 | 29.69 | 29.69 | 28.21 | 28.27 | 335,734 | -0.51(-1.77%) |
Aug 24, 2015 | 28.75 | 29.54 | 28.50 | 28.78 | 623,567 | -1.12(-3.75%) |
Aug 21, 2015 | 29.32 | 30.26 | 29.21 | 29.90 | 549,568 | +0.00(+0.00%) |
Aug 20, 2015 | 30.31 | 30.31 | 29.87 | 29.90 | 347,781 | -0.72(-2.36%) |
Aug 19, 2015 | 31.02 | 31.21 | 30.59 | 30.62 | 217,144 | -0.58(-1.87%) |
Aug 18, 2015 | 31.07 | 31.99 | 30.98 | 31.21 | 289,431 | +0.19(+0.63%) |
Aug 17, 2015 | 30.96 | 31.42 | 30.78 | 31.01 | 269,222 | -0.19(-0.62%) |
Aug 14, 2015 | 30.71 | 31.22 | 30.71 | 31.21 | 130,330 | +0.42(+1.36%) |
Aug 13, 2015 | 30.82 | 30.96 | 30.46 | 30.79 | 336,190 | +0.12(+0.39%) |
Aug 12, 2015 | 31.09 | 31.32 | 30.21 | 30.67 | 291,213 | -0.62(-1.99%) |
Aug 11, 2015 | 31.34 | 31.55 | 30.99 | 31.29 | 240,355 | -0.32(-1.00%) |
Aug 10, 2015 | 31.59 | 31.65 | 31.42 | 31.60 | 448,430 | +0.31(+0.98%) |
Aug 07, 2015 | 31.37 | 31.71 | 30.91 | 31.30 | 327,415 | -0.22(-0.71%) |
Aug 06, 2015 | 31.97 | 31.97 | 31.37 | 31.52 | 141,016 | -0.31(-0.96%) |
Aug 05, 2015 | 31.77 | 32.20 | 31.52 | 31.83 | 273,585 | +0.32(+1.00%) |
Aug 04, 2015 | 31.64 | 31.81 | 31.41 | 31.51 | 252,620 | +0.00(+0.00%) |
Aug 03, 2015 | 31.54 | 31.71 | 31.13 | 31.51 | 208,002 | -0.11(-0.35%) |
Jul 31, 2015 | 31.50 | 31.64 | 31.18 | 31.62 | 406,350 | +0.11(+0.35%) |
Jul 30, 2015 | 31.34 | 31.51 | 31.21 | 31.51 | 289,689 | +0.10(+0.32%) |
Jul 29, 2015 | 31.63 | 31.72 | 31.36 | 31.41 | 266,909 | -0.19(-0.59%) |
Jul 28, 2015 | 31.82 | 31.91 | 31.30 | 31.59 | 226,795 | -0.09(-0.29%) |
Jul 27, 2015 | 31.63 | 31.83 | 31.45 | 31.69 | 180,490 | -0.30(-0.93%) |
Jul 24, 2015 | 32.47 | 32.56 | 31.96 | 31.98 | 275,330 | -0.60(-1.85%) |
Jul 23, 2015 | 33.42 | 33.52 | 32.54 | 32.59 | 391,414 | -0.72(-2.17%) |
Jul 22, 2015 | 32.76 | 33.60 | 32.76 | 33.31 | 297,863 | +0.40(+1.21%) |
Jul 21, 2015 | 33.07 | 33.49 | 32.74 | 32.91 | 279,381 | -0.16(-0.48%) |
Jul 20, 2015 | 32.45 | 33.13 | 32.35 | 33.07 | 415,265 | +0.61(+1.89%) |
Jul 17, 2015 | 32.68 | 32.68 | 32.03 | 32.46 | 524,729 | -0.09(-0.28%) |
Jul 16, 2015 | 32.72 | 32.84 | 32.37 | 32.55 | 508,117 | +0.06(+0.17%) |
Jul 15, 2015 | 32.62 | 32.86 | 32.48 | 32.49 | 259,714 | +0.04(+0.11%) |
Jul 14, 2015 | 32.33 | 32.74 | 32.17 | 32.46 | 240,539 | +0.00(+0.00%) |
Jul 13, 2015 | 32.79 | 32.92 | 32.42 | 32.46 | 395,048 | -0.08(-0.26%) |
Jul 10, 2015 | 32.39 | 32.57 | 32.11 | 32.54 | 263,658 | +0.60(+1.89%) |
Jul 09, 2015 | 31.80 | 32.06 | 31.39 | 31.94 | 221,035 | +0.47(+1.50%) |
Jul 08, 2015 | 31.33 | 31.59 | 31.16 | 31.46 | 633,408 | -0.06(-0.18%) |
Jul 07, 2015 | 32.03 | 32.03 | 31.08 | 31.52 | 248,123 | -0.47(-1.48%) |
Jul 06, 2015 | 31.46 | 32.01 | 31.17 | 31.99 | 527,281 | +0.32(+1.00%) |
Jul 02, 2015 | 32.36 | 31.68 | 31.68 | 31.68 | 161,644 | -0.64(-1.98%) |