Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.32 | 32.60 | 31.64 | 32.11 | 82,866 | -0.12(-0.38%) |
Sep 29, 2015 | 32.07 | 32.43 | 31.89 | 32.23 | 58,349 | +0.12(+0.36%) |
Sep 28, 2015 | 32.54 | 32.82 | 31.96 | 32.11 | 67,126 | -0.51(-1.55%) |
Sep 25, 2015 | 32.56 | 32.89 | 32.13 | 32.62 | 120,680 | +0.25(+0.76%) |
Sep 24, 2015 | 32.54 | 33.34 | 32.07 | 32.37 | 166,109 | -0.39(-1.19%) |
Sep 23, 2015 | 31.98 | 33.00 | 31.71 | 32.76 | 84,008 | +0.92(+2.90%) |
Sep 22, 2015 | 32.11 | 32.42 | 31.78 | 31.84 | 140,287 | -0.59(-1.81%) |
Sep 21, 2015 | 32.32 | 32.71 | 32.04 | 32.43 | 105,217 | +0.18(+0.55%) |
Sep 18, 2015 | 31.35 | 32.34 | 31.35 | 32.25 | 310,571 | +0.69(+2.19%) |
Sep 17, 2015 | 31.05 | 31.91 | 30.72 | 31.56 | 108,608 | +0.66(+2.15%) |
Sep 16, 2015 | 30.40 | 30.98 | 30.30 | 30.90 | 89,837 | +0.61(+2.00%) |
Sep 15, 2015 | 30.25 | 30.38 | 30.08 | 30.29 | 66,343 | +0.25(+0.83%) |
Sep 14, 2015 | 30.43 | 30.56 | 30.03 | 30.04 | 84,516 | -0.17(-0.56%) |
Sep 11, 2015 | 29.44 | 30.56 | 29.38 | 30.21 | 76,144 | +0.78(+2.66%) |
Sep 10, 2015 | 29.26 | 30.13 | 29.16 | 29.43 | 73,449 | +0.01(+0.05%) |
Sep 09, 2015 | 29.50 | 29.85 | 28.87 | 29.41 | 99,078 | +0.05(+0.16%) |
Sep 08, 2015 | 29.94 | 29.98 | 29.12 | 29.36 | 129,735 | -0.20(-0.66%) |
Sep 04, 2015 | 30.07 | 29.56 | 29.56 | 29.56 | 58,123 | -0.76(-2.49%) |
Sep 03, 2015 | 30.50 | 30.93 | 30.21 | 30.32 | 83,390 | -0.14(-0.47%) |
Sep 02, 2015 | 30.30 | 31.22 | 30.03 | 30.46 | 89,483 | +0.28(+0.94%) |
Sep 01, 2015 | 30.61 | 30.96 | 30.03 | 30.17 | 105,314 | -0.85(-2.74%) |
Aug 31, 2015 | 31.95 | 31.98 | 30.81 | 31.02 | 113,502 | -0.87(-2.73%) |
Aug 28, 2015 | 32.35 | 32.46 | 31.68 | 31.89 | 96,145 | -0.61(-1.87%) |
Aug 27, 2015 | 32.21 | 32.84 | 31.53 | 32.50 | 89,649 | +0.67(+2.12%) |
Aug 26, 2015 | 31.55 | 31.91 | 31.00 | 31.83 | 72,347 | +0.78(+2.50%) |
Aug 25, 2015 | 32.28 | 32.28 | 30.92 | 31.05 | 106,244 | -0.31(-0.99%) |
Aug 24, 2015 | 32.02 | 32.73 | 31.36 | 31.36 | 126,820 | -1.50(-4.56%) |
Aug 21, 2015 | 33.22 | 33.71 | 32.71 | 32.86 | 78,230 | -0.53(-1.58%) |
Aug 20, 2015 | 33.73 | 33.95 | 33.30 | 33.38 | 80,158 | -0.37(-1.10%) |
Aug 19, 2015 | 33.73 | 34.00 | 33.47 | 33.76 | 37,808 | -0.20(-0.58%) |
Aug 18, 2015 | 33.87 | 34.09 | 33.46 | 33.95 | 35,399 | -0.01(-0.02%) |
Aug 17, 2015 | 33.21 | 34.09 | 33.16 | 33.96 | 73,865 | +0.77(+2.32%) |
Aug 14, 2015 | 33.08 | 33.36 | 32.98 | 33.19 | 37,870 | +0.14(+0.43%) |
Aug 13, 2015 | 32.65 | 33.28 | 32.13 | 33.05 | 69,889 | +0.36(+1.11%) |
Aug 12, 2015 | 32.43 | 32.91 | 32.40 | 32.68 | 51,282 | +0.07(+0.23%) |
Aug 11, 2015 | 32.20 | 32.78 | 32.11 | 32.61 | 42,732 | +0.29(+0.90%) |
Aug 10, 2015 | 32.97 | 33.25 | 32.22 | 32.32 | 52,646 | -0.47(-1.42%) |
Aug 07, 2015 | 32.78 | 32.88 | 32.22 | 32.78 | 36,042 | -0.09(-0.27%) |
Aug 06, 2015 | 32.88 | 33.11 | 32.15 | 32.87 | 73,155 | +0.08(+0.25%) |
Aug 05, 2015 | 32.93 | 33.05 | 32.45 | 32.79 | 58,808 | -0.10(-0.31%) |
Aug 04, 2015 | 33.22 | 33.37 | 32.80 | 32.89 | 55,043 | -0.37(-1.12%) |
Aug 03, 2015 | 33.04 | 33.42 | 32.80 | 33.26 | 47,693 | +0.24(+0.71%) |
Jul 31, 2015 | 32.78 | 33.07 | 32.68 | 33.03 | 48,315 | +0.45(+1.37%) |
Jul 30, 2015 | 32.50 | 32.72 | 32.13 | 32.58 | 50,972 | -0.03(-0.10%) |
Jul 29, 2015 | 32.43 | 32.84 | 32.22 | 32.62 | 44,738 | +0.26(+0.81%) |
Jul 28, 2015 | 32.81 | 32.81 | 32.24 | 32.35 | 72,685 | -0.50(-1.52%) |
Jul 27, 2015 | 32.57 | 32.95 | 32.46 | 32.85 | 55,890 | +0.18(+0.54%) |
Jul 24, 2015 | 32.37 | 32.82 | 32.14 | 32.68 | 63,071 | +0.17(+0.52%) |
Jul 23, 2015 | 33.59 | 33.59 | 32.14 | 32.51 | 91,633 | -0.90(-2.71%) |
Jul 22, 2015 | 33.24 | 33.73 | 33.05 | 33.41 | 62,955 | +0.19(+0.57%) |
Jul 21, 2015 | 33.57 | 33.63 | 33.13 | 33.22 | 47,060 | -0.24(-0.73%) |
Jul 20, 2015 | 33.42 | 33.47 | 33.12 | 33.47 | 55,717 | -0.01(-0.02%) |
Jul 17, 2015 | 33.29 | 33.52 | 33.05 | 33.47 | 82,668 | +0.26(+0.77%) |
Jul 16, 2015 | 33.05 | 33.38 | 33.03 | 33.22 | 55,509 | +0.24(+0.72%) |
Jul 15, 2015 | 32.82 | 33.01 | 32.51 | 32.98 | 45,503 | +0.13(+0.39%) |
Jul 14, 2015 | 32.81 | 32.88 | 32.40 | 32.85 | 47,957 | +0.10(+0.31%) |
Jul 13, 2015 | 32.92 | 33.30 | 32.70 | 32.75 | 63,694 | -0.13(-0.39%) |
Jul 10, 2015 | 32.31 | 33.10 | 32.16 | 32.88 | 68,957 | +0.78(+2.44%) |
Jul 09, 2015 | 32.48 | 32.48 | 31.95 | 32.10 | 64,322 | -0.29(-0.90%) |
Jul 08, 2015 | 32.28 | 32.63 | 32.20 | 32.39 | 185,059 | -0.20(-0.62%) |
Jul 07, 2015 | 32.45 | 32.72 | 32.27 | 32.59 | 61,017 | +0.40(+1.24%) |
Jul 06, 2015 | 31.55 | 32.20 | 31.53 | 32.19 | 59,945 | +0.41(+1.29%) |
Jul 02, 2015 | 32.20 | 31.78 | 31.78 | 31.78 | 51,896 | -0.30(-0.93%) |