Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.92 | 28.09 | 27.71 | 28.09 | 70,161 | +0.45(+1.63%) |
Sep 29, 2015 | 28.03 | 28.19 | 27.37 | 27.64 | 122,776 | -0.34(-1.22%) |
Sep 28, 2015 | 28.30 | 28.34 | 27.98 | 27.98 | 43,640 | -0.34(-1.20%) |
Sep 25, 2015 | 28.26 | 28.50 | 28.20 | 28.32 | 46,191 | +0.14(+0.50%) |
Sep 24, 2015 | 28.21 | 28.21 | 28.00 | 28.18 | 38,325 | -0.18(-0.63%) |
Sep 23, 2015 | 28.34 | 28.44 | 28.19 | 28.36 | 32,850 | +0.10(+0.35%) |
Sep 22, 2015 | 28.30 | 28.44 | 28.21 | 28.26 | 31,112 | -0.32(-1.12%) |
Sep 21, 2015 | 28.31 | 28.58 | 28.31 | 28.58 | 34,721 | +0.13(+0.46%) |
Sep 18, 2015 | 28.40 | 28.64 | 28.27 | 28.45 | 22,824 | -0.05(-0.19%) |
Sep 17, 2015 | 28.13 | 28.68 | 28.10 | 28.50 | 45,808 | +0.29(+1.04%) |
Sep 16, 2015 | 28.28 | 28.32 | 28.06 | 28.21 | 47,264 | -0.30(-1.05%) |
Sep 15, 2015 | 28.14 | 28.52 | 28.06 | 28.51 | 42,488 | +0.45(+1.60%) |
Sep 14, 2015 | 27.91 | 28.14 | 27.87 | 28.06 | 38,374 | +0.10(+0.36%) |
Sep 11, 2015 | 28.15 | 28.15 | 27.46 | 27.96 | 34,088 | -0.19(-0.67%) |
Sep 10, 2015 | 28.05 | 28.24 | 27.85 | 28.15 | 42,916 | +0.10(+0.36%) |
Sep 09, 2015 | 28.50 | 28.50 | 28.05 | 28.05 | 36,401 | -0.25(-0.88%) |
Sep 08, 2015 | 28.06 | 28.30 | 27.84 | 28.30 | 52,638 | +0.54(+1.95%) |
Sep 04, 2015 | 27.84 | 27.76 | 27.76 | 27.76 | 41,300 | -0.14(-0.50%) |
Sep 03, 2015 | 27.73 | 28.12 | 27.65 | 27.90 | 68,408 | +0.30(+1.09%) |
Sep 02, 2015 | 28.00 | 28.10 | 27.53 | 27.60 | 62,376 | -0.24(-0.86%) |
Sep 01, 2015 | 27.98 | 28.08 | 27.68 | 27.84 | 93,962 | -0.33(-1.17%) |
Aug 31, 2015 | 28.67 | 28.67 | 28.12 | 28.17 | 76,656 | -0.65(-2.26%) |
Aug 28, 2015 | 28.00 | 28.82 | 28.00 | 28.82 | 58,621 | +0.71(+2.53%) |
Aug 27, 2015 | 27.28 | 28.11 | 27.25 | 28.11 | 103,532 | +1.11(+4.11%) |
Aug 26, 2015 | 27.19 | 27.25 | 26.71 | 27.00 | 98,158 | +0.25(+0.93%) |
Aug 25, 2015 | 27.81 | 27.85 | 26.75 | 26.75 | 196,384 | -0.55(-2.01%) |
Aug 24, 2015 | 28.10 | 28.11 | 27.25 | 27.30 | 283,572 | -1.55(-5.37%) |
Aug 21, 2015 | 29.15 | 29.30 | 28.85 | 28.85 | 86,503 | -0.38(-1.30%) |
Aug 20, 2015 | 29.28 | 29.43 | 29.10 | 29.23 | 48,900 | -0.15(-0.51%) |
Aug 19, 2015 | 29.01 | 29.49 | 29.01 | 29.38 | 76,966 | +0.18(+0.62%) |
Aug 18, 2015 | 29.46 | 29.62 | 29.20 | 29.20 | 103,309 | -0.53(-1.78%) |
Aug 17, 2015 | 29.80 | 29.90 | 29.66 | 29.73 | 38,834 | -0.16(-0.54%) |
Aug 14, 2015 | 29.68 | 29.89 | 29.62 | 29.89 | 48,398 | +0.19(+0.64%) |
Aug 13, 2015 | 29.58 | 29.70 | 29.30 | 29.70 | 46,089 | +0.15(+0.51%) |
Aug 12, 2015 | 29.27 | 29.61 | 29.10 | 29.55 | 51,785 | +0.19(+0.65%) |
Aug 11, 2015 | 28.90 | 29.36 | 28.90 | 29.36 | 63,300 | +0.28(+0.96%) |
Aug 10, 2015 | 29.05 | 29.21 | 28.92 | 29.08 | 85,421 | -0.11(-0.38%) |
Aug 07, 2015 | 29.07 | 29.34 | 28.90 | 29.19 | 68,012 | -0.03(-0.10%) |
Aug 06, 2015 | 29.30 | 29.35 | 29.09 | 29.22 | 36,932 | -0.09(-0.31%) |
Aug 05, 2015 | 29.51 | 29.76 | 29.31 | 29.31 | 41,672 | -0.16(-0.54%) |
Aug 04, 2015 | 29.77 | 29.77 | 29.38 | 29.47 | 51,582 | -0.24(-0.81%) |
Aug 03, 2015 | 29.63 | 29.86 | 29.57 | 29.71 | 51,536 | +0.15(+0.51%) |
Jul 31, 2015 | 29.45 | 29.72 | 29.45 | 29.56 | 77,187 | +0.27(+0.92%) |
Jul 30, 2015 | 29.11 | 29.51 | 29.11 | 29.29 | 56,875 | +0.04(+0.14%) |
Jul 29, 2015 | 29.09 | 29.25 | 29.02 | 29.25 | 25,268 | +0.20(+0.69%) |
Jul 28, 2015 | 28.80 | 29.05 | 28.74 | 29.05 | 41,951 | +0.30(+1.04%) |
Jul 27, 2015 | 28.75 | 29.10 | 28.75 | 28.75 | 64,708 | -0.13(-0.45%) |
Jul 24, 2015 | 28.89 | 29.06 | 28.80 | 28.88 | 40,879 | -0.04(-0.14%) |
Jul 23, 2015 | 29.35 | 29.35 | 28.84 | 28.92 | 64,084 | -0.38(-1.30%) |
Jul 22, 2015 | 29.40 | 29.54 | 29.30 | 29.30 | 37,962 | -0.17(-0.58%) |
Jul 21, 2015 | 29.53 | 29.64 | 29.20 | 29.47 | 53,176 | -0.18(-0.61%) |
Jul 20, 2015 | 29.76 | 29.76 | 29.47 | 29.65 | 64,771 | -0.13(-0.44%) |
Jul 17, 2015 | 30.01 | 30.01 | 29.78 | 29.78 | 35,191 | -0.26(-0.87%) |
Jul 16, 2015 | 29.80 | 30.04 | 29.80 | 30.04 | 56,515 | +0.21(+0.70%) |
Jul 15, 2015 | 29.78 | 29.94 | 29.61 | 29.83 | 69,932 | -0.17(-0.57%) |
Jul 14, 2015 | 29.90 | 30.00 | 29.80 | 30.00 | 57,618 | +0.09(+0.30%) |
Jul 13, 2015 | 29.92 | 30.00 | 29.81 | 29.91 | 67,549 | -0.09(-0.30%) |
Jul 10, 2015 | 29.51 | 30.00 | 29.50 | 30.00 | 75,345 | +0.55(+1.87%) |
Jul 09, 2015 | 29.46 | 29.52 | 29.30 | 29.45 | 70,279 | +0.05(+0.17%) |
Jul 08, 2015 | 29.36 | 29.60 | 29.34 | 29.40 | 53,638 | -0.09(-0.31%) |
Jul 07, 2015 | 29.28 | 29.51 | 29.20 | 29.49 | 100,823 | +0.33(+1.13%) |
Jul 06, 2015 | 29.08 | 29.32 | 29.08 | 29.16 | 50,200 | +0.04(+0.14%) |
Jul 02, 2015 | 29.09 | 29.12 | 29.12 | 29.12 | 45,300 | +0.13(+0.45%) |