Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.72 | 30.93 | 30.08 | 30.58 | 63,833 | +0.13(+0.42%) |
Sep 29, 2015 | 30.02 | 30.71 | 29.66 | 30.45 | 88,680 | +0.56(+1.89%) |
Sep 28, 2015 | 30.04 | 30.23 | 29.56 | 29.89 | 58,501 | -0.26(-0.87%) |
Sep 25, 2015 | 30.75 | 30.88 | 30.02 | 30.15 | 50,214 | -0.25(-0.83%) |
Sep 24, 2015 | 29.76 | 30.48 | 29.72 | 30.40 | 55,547 | +0.40(+1.32%) |
Sep 23, 2015 | 29.74 | 30.13 | 29.64 | 30.01 | 49,737 | +0.24(+0.82%) |
Sep 22, 2015 | 29.78 | 29.97 | 29.60 | 29.76 | 31,183 | -0.35(-1.18%) |
Sep 21, 2015 | 29.83 | 30.17 | 29.83 | 30.12 | 36,439 | +0.48(+1.62%) |
Sep 18, 2015 | 29.79 | 29.97 | 29.40 | 29.64 | 86,857 | -0.69(-2.28%) |
Sep 17, 2015 | 30.66 | 31.15 | 30.20 | 30.33 | 29,390 | -0.40(-1.32%) |
Sep 16, 2015 | 30.66 | 30.79 | 30.41 | 30.73 | 20,492 | +0.05(+0.16%) |
Sep 15, 2015 | 30.93 | 30.95 | 30.59 | 30.68 | 59,715 | -0.19(-0.60%) |
Sep 14, 2015 | 30.77 | 31.04 | 30.39 | 30.87 | 25,069 | +0.17(+0.55%) |
Sep 11, 2015 | 30.35 | 30.80 | 30.02 | 30.70 | 27,564 | +0.08(+0.28%) |
Sep 10, 2015 | 30.28 | 30.70 | 30.28 | 30.61 | 18,890 | +0.29(+0.97%) |
Sep 09, 2015 | 31.04 | 31.04 | 30.29 | 30.32 | 37,686 | -0.32(-1.05%) |
Sep 08, 2015 | 30.52 | 30.93 | 30.12 | 30.64 | 62,432 | +0.59(+1.96%) |
Sep 04, 2015 | 29.47 | 30.05 | 30.05 | 30.05 | 36,786 | +0.16(+0.54%) |
Sep 03, 2015 | 30.27 | 30.33 | 29.81 | 29.89 | 60,701 | -0.41(-1.36%) |
Sep 02, 2015 | 30.06 | 30.30 | 29.91 | 30.30 | 26,694 | +0.62(+2.07%) |
Sep 01, 2015 | 30.10 | 30.32 | 29.46 | 29.69 | 91,087 | -0.96(-3.13%) |
Aug 31, 2015 | 30.35 | 30.71 | 29.84 | 30.65 | 67,712 | +0.41(+1.37%) |
Aug 28, 2015 | 29.92 | 30.36 | 29.38 | 30.24 | 31,819 | +0.12(+0.39%) |
Aug 27, 2015 | 30.64 | 30.76 | 29.92 | 30.12 | 57,449 | -0.39(-1.27%) |
Aug 26, 2015 | 30.04 | 30.51 | 29.49 | 30.51 | 45,049 | +1.12(+3.81%) |
Aug 25, 2015 | 30.18 | 30.18 | 29.27 | 29.38 | 44,510 | +0.13(+0.46%) |
Aug 24, 2015 | 29.29 | 30.51 | 29.13 | 29.25 | 85,785 | -1.29(-4.22%) |
Aug 21, 2015 | 29.94 | 30.96 | 29.66 | 30.54 | 69,053 | +0.05(+0.17%) |
Aug 20, 2015 | 30.99 | 31.15 | 30.48 | 30.49 | 63,205 | -0.82(-2.61%) |
Aug 19, 2015 | 31.48 | 31.81 | 31.10 | 31.31 | 34,419 | -0.24(-0.75%) |
Aug 18, 2015 | 31.73 | 31.89 | 31.30 | 31.54 | 31,210 | -0.15(-0.48%) |
Aug 17, 2015 | 31.94 | 31.94 | 30.91 | 31.69 | 45,504 | -0.13(-0.40%) |
Aug 14, 2015 | 31.21 | 31.84 | 31.10 | 31.82 | 30,093 | +0.54(+1.72%) |
Aug 13, 2015 | 31.27 | 31.56 | 31.03 | 31.28 | 26,140 | +0.00(+0.00%) |
Aug 12, 2015 | 31.46 | 31.55 | 30.83 | 31.28 | 92,367 | -0.37(-1.17%) |
Aug 11, 2015 | 31.45 | 31.66 | 31.40 | 31.65 | 28,501 | -0.12(-0.37%) |
Aug 10, 2015 | 31.68 | 31.85 | 31.18 | 31.77 | 59,756 | +0.37(+1.18%) |
Aug 07, 2015 | 31.90 | 32.26 | 31.39 | 31.40 | 43,936 | -0.71(-2.20%) |
Aug 06, 2015 | 32.42 | 32.49 | 31.83 | 32.10 | 36,124 | -0.27(-0.83%) |
Aug 05, 2015 | 32.28 | 32.74 | 32.13 | 32.37 | 37,025 | +0.18(+0.57%) |
Aug 04, 2015 | 31.90 | 32.71 | 31.90 | 32.19 | 137,169 | +0.40(+1.24%) |
Aug 03, 2015 | 31.71 | 31.84 | 31.37 | 31.79 | 54,745 | +0.13(+0.40%) |
Jul 31, 2015 | 31.73 | 31.84 | 31.54 | 31.67 | 61,117 | -0.06(-0.19%) |
Jul 30, 2015 | 31.37 | 31.78 | 31.24 | 31.73 | 59,248 | +0.18(+0.56%) |
Jul 29, 2015 | 31.72 | 31.79 | 31.38 | 31.55 | 39,549 | -0.08(-0.24%) |
Jul 28, 2015 | 32.15 | 32.15 | 31.24 | 31.63 | 66,703 | +0.71(+2.28%) |
Jul 27, 2015 | 30.76 | 31.01 | 30.57 | 30.92 | 37,764 | +0.01(+0.03%) |
Jul 24, 2015 | 31.21 | 31.38 | 30.74 | 30.91 | 44,842 | -0.45(-1.42%) |
Jul 23, 2015 | 31.78 | 32.02 | 30.10 | 31.36 | 63,862 | -0.71(-2.23%) |
Jul 22, 2015 | 31.23 | 32.34 | 31.23 | 32.07 | 29,698 | +0.79(+2.53%) |
Jul 21, 2015 | 31.63 | 32.12 | 31.10 | 31.28 | 49,145 | -0.32(-1.01%) |
Jul 20, 2015 | 31.58 | 31.68 | 31.25 | 31.60 | 29,303 | +0.03(+0.11%) |
Jul 17, 2015 | 31.81 | 31.81 | 31.16 | 31.57 | 43,236 | -0.12(-0.37%) |
Jul 16, 2015 | 31.89 | 31.95 | 31.65 | 31.68 | 53,709 | -0.03(-0.11%) |
Jul 15, 2015 | 31.76 | 31.86 | 31.53 | 31.72 | 59,970 | -0.06(-0.19%) |
Jul 14, 2015 | 31.52 | 31.87 | 31.32 | 31.78 | 31,229 | +0.24(+0.77%) |
Jul 13, 2015 | 31.93 | 32.10 | 31.42 | 31.53 | 46,415 | -0.35(-1.11%) |
Jul 10, 2015 | 31.68 | 31.97 | 31.60 | 31.89 | 60,441 | +0.51(+1.63%) |
Jul 09, 2015 | 31.31 | 31.57 | 30.88 | 31.37 | 62,826 | +0.48(+1.55%) |
Jul 08, 2015 | 30.85 | 31.06 | 30.76 | 30.89 | 55,950 | -0.15(-0.49%) |
Jul 07, 2015 | 31.25 | 31.32 | 30.80 | 31.05 | 59,369 | -0.29(-0.94%) |
Jul 06, 2015 | 30.36 | 31.42 | 30.06 | 31.34 | 64,463 | +0.56(+1.83%) |
Jul 02, 2015 | 31.63 | 30.78 | 30.78 | 30.78 | 53,899 | -0.91(-2.86%) |