Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.65 | 32.86 | 32.43 | 32.69 | 541,414 | +0.25(+0.76%) |
Sep 29, 2015 | 31.53 | 32.50 | 31.37 | 32.45 | 553,882 | +0.90(+2.86%) |
Sep 28, 2015 | 31.58 | 31.61 | 31.17 | 31.54 | 439,957 | -0.03(-0.09%) |
Sep 25, 2015 | 32.06 | 32.36 | 31.48 | 31.57 | 912,316 | -0.46(-1.42%) |
Sep 24, 2015 | 31.28 | 32.14 | 31.08 | 32.03 | 824,200 | +0.71(+2.28%) |
Sep 23, 2015 | 30.69 | 31.33 | 30.53 | 31.32 | 391,250 | +0.80(+2.63%) |
Sep 22, 2015 | 30.40 | 30.67 | 30.37 | 30.51 | 329,850 | -0.07(-0.23%) |
Sep 21, 2015 | 30.14 | 30.68 | 30.14 | 30.58 | 307,541 | +0.35(+1.15%) |
Sep 18, 2015 | 29.60 | 30.47 | 29.50 | 30.23 | 913,733 | +0.31(+1.03%) |
Sep 17, 2015 | 29.39 | 30.30 | 29.39 | 29.93 | 203,563 | +0.49(+1.65%) |
Sep 16, 2015 | 29.22 | 29.53 | 29.18 | 29.44 | 263,848 | +0.21(+0.71%) |
Sep 15, 2015 | 28.81 | 29.38 | 28.54 | 29.23 | 351,382 | +0.68(+2.40%) |
Sep 14, 2015 | 28.68 | 29.41 | 28.44 | 28.55 | 215,371 | +0.01(+0.03%) |
Sep 11, 2015 | 27.88 | 28.57 | 27.79 | 28.54 | 139,896 | +0.57(+2.02%) |
Sep 10, 2015 | 28.18 | 28.70 | 27.90 | 27.97 | 180,348 | +0.11(+0.39%) |
Sep 09, 2015 | 28.41 | 28.41 | 27.82 | 27.86 | 226,821 | -0.34(-1.20%) |
Sep 08, 2015 | 28.29 | 28.46 | 28.01 | 28.20 | 162,663 | +0.21(+0.74%) |
Sep 04, 2015 | 28.31 | 27.99 | 27.99 | 27.99 | 194,409 | -0.59(-2.05%) |
Sep 03, 2015 | 28.74 | 28.77 | 28.35 | 28.58 | 217,323 | -0.04(-0.14%) |
Sep 02, 2015 | 28.89 | 29.12 | 28.28 | 28.62 | 321,878 | -0.08(-0.28%) |
Sep 01, 2015 | 28.58 | 28.88 | 28.38 | 28.70 | 750,516 | -0.33(-1.13%) |
Aug 31, 2015 | 29.46 | 29.51 | 28.76 | 29.02 | 466,260 | -0.57(-1.91%) |
Aug 28, 2015 | 29.47 | 29.74 | 28.94 | 29.59 | 548,444 | +0.10(+0.34%) |
Aug 27, 2015 | 28.95 | 29.73 | 28.52 | 29.49 | 326,673 | +0.68(+2.38%) |
Aug 26, 2015 | 29.10 | 29.39 | 28.32 | 28.80 | 300,580 | +0.60(+2.11%) |
Aug 25, 2015 | 30.02 | 30.02 | 28.18 | 28.21 | 400,023 | -1.20(-4.08%) |
Aug 24, 2015 | 30.26 | 30.63 | 29.37 | 29.41 | 521,024 | -1.63(-5.24%) |
Aug 21, 2015 | 30.91 | 31.38 | 30.31 | 31.04 | 456,474 | -0.38(-1.20%) |
Aug 20, 2015 | 31.45 | 31.66 | 31.27 | 31.41 | 236,494 | -0.19(-0.60%) |
Aug 19, 2015 | 31.56 | 31.71 | 31.30 | 31.60 | 226,216 | -0.19(-0.59%) |
Aug 18, 2015 | 31.68 | 31.82 | 31.54 | 31.79 | 223,368 | +0.04(+0.13%) |
Aug 17, 2015 | 31.69 | 31.86 | 31.31 | 31.75 | 161,152 | +0.05(+0.16%) |
Aug 14, 2015 | 31.16 | 31.70 | 31.06 | 31.70 | 394,120 | +0.40(+1.27%) |
Aug 13, 2015 | 30.96 | 31.46 | 30.64 | 31.31 | 464,957 | +0.26(+0.83%) |
Aug 12, 2015 | 30.71 | 31.07 | 30.49 | 31.05 | 303,528 | +0.27(+0.87%) |
Aug 11, 2015 | 30.33 | 30.79 | 30.24 | 30.78 | 270,388 | +0.34(+1.11%) |
Aug 10, 2015 | 30.33 | 30.64 | 30.17 | 30.44 | 419,693 | +0.14(+0.46%) |
Aug 07, 2015 | 30.04 | 30.35 | 29.69 | 30.30 | 317,154 | +0.17(+0.56%) |
Aug 06, 2015 | 30.09 | 30.24 | 29.46 | 30.13 | 891,283 | +0.03(+0.10%) |
Aug 05, 2015 | 30.91 | 31.24 | 30.04 | 30.10 | 667,717 | -0.75(-2.44%) |
Aug 04, 2015 | 31.08 | 31.74 | 30.76 | 30.86 | 478,516 | -0.25(-0.80%) |
Aug 03, 2015 | 31.33 | 31.64 | 30.97 | 31.11 | 679,001 | -0.29(-0.92%) |
Jul 31, 2015 | 31.60 | 31.83 | 31.25 | 31.39 | 367,079 | +0.10(+0.32%) |
Jul 30, 2015 | 31.69 | 32.06 | 31.15 | 31.30 | 431,528 | -0.53(-1.65%) |
Jul 29, 2015 | 31.79 | 31.95 | 31.49 | 31.82 | 238,913 | -0.34(-1.05%) |
Jul 28, 2015 | 32.59 | 32.60 | 32.11 | 32.16 | 371,769 | -0.21(-0.64%) |
Jul 27, 2015 | 32.44 | 33.68 | 32.32 | 32.37 | 462,960 | -0.14(-0.43%) |
Jul 24, 2015 | 32.34 | 32.64 | 32.28 | 32.51 | 299,779 | +0.16(+0.49%) |
Jul 23, 2015 | 33.10 | 33.10 | 32.17 | 32.35 | 222,697 | -0.38(-1.15%) |
Jul 22, 2015 | 32.56 | 32.86 | 32.56 | 32.72 | 130,437 | +0.13(+0.40%) |
Jul 21, 2015 | 32.83 | 33.05 | 32.44 | 32.59 | 152,581 | -0.17(-0.51%) |
Jul 20, 2015 | 32.52 | 32.82 | 32.43 | 32.76 | 175,116 | +0.26(+0.79%) |
Jul 17, 2015 | 32.63 | 32.67 | 32.27 | 32.51 | 153,156 | -0.17(-0.52%) |
Jul 16, 2015 | 32.54 | 32.91 | 32.43 | 32.67 | 269,151 | +0.35(+1.07%) |
Jul 15, 2015 | 32.33 | 32.53 | 31.96 | 32.33 | 242,763 | -0.03(-0.09%) |
Jul 14, 2015 | 32.03 | 32.45 | 31.70 | 32.36 | 285,168 | +0.40(+1.24%) |
Jul 13, 2015 | 31.96 | 32.28 | 31.74 | 31.96 | 215,608 | +0.24(+0.75%) |
Jul 10, 2015 | 31.71 | 32.04 | 31.50 | 31.72 | 219,584 | +0.20(+0.63%) |
Jul 09, 2015 | 31.78 | 31.78 | 31.39 | 31.52 | 280,234 | -0.07(-0.22%) |
Jul 08, 2015 | 31.62 | 31.79 | 31.45 | 31.59 | 510,220 | -0.20(-0.62%) |
Jul 07, 2015 | 32.05 | 32.18 | 31.75 | 31.79 | 338,821 | -0.16(-0.50%) |
Jul 06, 2015 | 31.65 | 31.98 | 31.53 | 31.95 | 299,307 | +0.24(+0.75%) |
Jul 02, 2015 | 31.93 | 31.71 | 31.71 | 31.71 | 177,679 | +0.08(+0.25%) |