Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.67 | 31.44 | 30.26 | 30.53 | 136,208 | -0.42(-1.37%) |
Sep 29, 2015 | 30.75 | 31.34 | 30.75 | 30.95 | 86,306 | +0.15(+0.50%) |
Sep 28, 2015 | 30.91 | 31.08 | 30.42 | 30.80 | 201,879 | -2.13(-6.47%) |
Sep 25, 2015 | 33.08 | 33.40 | 32.73 | 32.93 | 67,881 | -0.18(-0.54%) |
Sep 24, 2015 | 32.20 | 33.41 | 32.16 | 33.11 | 196,577 | +1.48(+4.68%) |
Sep 23, 2015 | 32.14 | 32.25 | 31.57 | 31.63 | 77,360 | -0.11(-0.35%) |
Sep 22, 2015 | 31.90 | 31.91 | 31.46 | 31.74 | 151,653 | -1.65(-4.94%) |
Sep 21, 2015 | 33.40 | 33.68 | 33.33 | 33.39 | 111,914 | +0.06(+0.18%) |
Sep 18, 2015 | 34.05 | 34.05 | 33.06 | 33.33 | 188,123 | +0.16(+0.48%) |
Sep 17, 2015 | 32.28 | 33.85 | 32.18 | 33.17 | 382,641 | +0.98(+3.04%) |
Sep 16, 2015 | 31.46 | 32.54 | 31.43 | 32.19 | 265,739 | +2.03(+6.73%) |
Sep 15, 2015 | 29.81 | 30.18 | 29.73 | 30.16 | 77,776 | -0.09(-0.30%) |
Sep 14, 2015 | 30.25 | 30.28 | 29.90 | 30.25 | 74,172 | -0.82(-2.64%) |
Sep 11, 2015 | 30.30 | 31.12 | 29.65 | 31.07 | 224,737 | -0.11(-0.35%) |
Sep 10, 2015 | 31.87 | 31.95 | 31.16 | 31.18 | 145,081 | +0.20(+0.65%) |
Sep 09, 2015 | 31.24 | 31.59 | 30.90 | 30.98 | 107,520 | -0.84(-2.64%) |
Sep 08, 2015 | 31.53 | 32.22 | 30.98 | 31.82 | 136,630 | +0.99(+3.21%) |
Sep 04, 2015 | 30.76 | 30.83 | 30.83 | 30.83 | 96,900 | -0.50(-1.60%) |
Sep 03, 2015 | 31.23 | 32.50 | 31.03 | 31.33 | 212,467 | +0.01(+0.03%) |
Sep 02, 2015 | 31.39 | 31.93 | 30.40 | 31.32 | 151,501 | +0.37(+1.20%) |
Sep 01, 2015 | 31.19 | 31.37 | 30.75 | 30.95 | 106,660 | -0.26(-0.83%) |
Aug 31, 2015 | 30.52 | 31.34 | 30.23 | 31.21 | 113,956 | +0.31(+1.00%) |
Aug 28, 2015 | 30.49 | 31.36 | 30.41 | 30.90 | 152,979 | +0.51(+1.68%) |
Aug 27, 2015 | 29.40 | 31.05 | 29.21 | 30.39 | 315,037 | +1.07(+3.65%) |
Aug 26, 2015 | 29.42 | 29.42 | 28.40 | 29.32 | 460,208 | -1.89(-6.06%) |
Aug 25, 2015 | 31.87 | 32.00 | 30.90 | 31.21 | 207,323 | -0.72(-2.25%) |
Aug 24, 2015 | 31.61 | 33.42 | 31.41 | 31.93 | 328,579 | -2.13(-6.25%) |
Aug 21, 2015 | 34.54 | 34.73 | 33.40 | 34.06 | 220,705 | -0.95(-2.71%) |
Aug 20, 2015 | 35.44 | 35.50 | 34.92 | 35.01 | 259,160 | +0.91(+2.67%) |
Aug 19, 2015 | 33.41 | 34.40 | 33.27 | 34.10 | 202,778 | +1.74(+5.38%) |
Aug 18, 2015 | 32.26 | 32.64 | 31.72 | 32.36 | 267,241 | -1.99(-5.79%) |
Aug 17, 2015 | 34.70 | 34.77 | 34.20 | 34.35 | 37,085 | +0.34(+1.00%) |
Aug 14, 2015 | 35.15 | 35.75 | 33.75 | 34.01 | 181,416 | -0.76(-2.19%) |
Aug 13, 2015 | 34.84 | 35.14 | 34.48 | 34.77 | 88,866 | -0.55(-1.56%) |
Aug 12, 2015 | 34.89 | 35.68 | 34.85 | 35.32 | 211,359 | +0.84(+2.44%) |
Aug 11, 2015 | 34.47 | 34.55 | 33.82 | 34.48 | 259,519 | +0.44(+1.29%) |
Aug 10, 2015 | 32.74 | 34.80 | 32.62 | 34.04 | 381,603 | +1.94(+6.04%) |
Aug 07, 2015 | 32.09 | 33.13 | 31.97 | 32.10 | 516,493 | +0.67(+2.13%) |
Aug 06, 2015 | 31.28 | 32.00 | 31.26 | 31.43 | 94,249 | +0.14(+0.45%) |
Aug 05, 2015 | 31.45 | 31.67 | 31.00 | 31.29 | 141,095 | +0.11(+0.35%) |
Aug 04, 2015 | 31.20 | 31.49 | 30.97 | 31.18 | 80,730 | +0.19(+0.61%) |
Aug 03, 2015 | 31.83 | 31.89 | 30.54 | 30.99 | 206,481 | -0.82(-2.58%) |
Jul 31, 2015 | 32.80 | 33.02 | 31.76 | 31.81 | 115,966 | -0.08(-0.25%) |
Jul 30, 2015 | 31.97 | 32.33 | 31.74 | 31.89 | 86,934 | -0.36(-1.12%) |
Jul 29, 2015 | 31.78 | 32.65 | 31.57 | 32.25 | 127,067 | +0.59(+1.86%) |
Jul 28, 2015 | 31.58 | 31.79 | 31.52 | 31.66 | 74,362 | +0.48(+1.54%) |
Jul 27, 2015 | 31.58 | 31.96 | 31.08 | 31.18 | 111,031 | -0.50(-1.58%) |
Jul 24, 2015 | 30.65 | 31.98 | 30.37 | 31.68 | 296,399 | +0.18(+0.57%) |
Jul 23, 2015 | 32.13 | 32.27 | 31.30 | 31.50 | 186,611 | -0.72(-2.23%) |
Jul 22, 2015 | 31.80 | 32.68 | 31.62 | 32.22 | 127,849 | -0.05(-0.15%) |
Jul 21, 2015 | 32.32 | 32.92 | 32.13 | 32.27 | 169,839 | +0.47(+1.48%) |
Jul 20, 2015 | 32.29 | 33.12 | 31.72 | 31.80 | 329,616 | -0.87(-2.66%) |
Jul 17, 2015 | 32.85 | 32.89 | 32.42 | 32.67 | 140,794 | -0.54(-1.63%) |
Jul 16, 2015 | 33.16 | 33.85 | 33.08 | 33.21 | 161,173 | -0.43(-1.28%) |
Jul 15, 2015 | 33.45 | 33.79 | 33.21 | 33.64 | 248,840 | -1.21(-3.47%) |
Jul 14, 2015 | 35.17 | 35.26 | 34.60 | 34.85 | 100,475 | -0.58(-1.64%) |
Jul 13, 2015 | 34.81 | 35.60 | 34.68 | 35.43 | 126,241 | -0.30(-0.84%) |
Jul 10, 2015 | 35.35 | 36.11 | 35.14 | 35.73 | 185,592 | +0.48(+1.36%) |
Jul 09, 2015 | 35.40 | 35.59 | 34.75 | 35.25 | 173,572 | +1.45(+4.29%) |
Jul 08, 2015 | 33.93 | 34.36 | 33.56 | 33.80 | 197,126 | +0.06(+0.18%) |
Jul 07, 2015 | 34.25 | 34.39 | 32.00 | 33.74 | 840,536 | -2.73(-7.49%) |
Jul 06, 2015 | 35.93 | 37.17 | 35.81 | 36.47 | 142,277 | +0.19(+0.52%) |
Jul 02, 2015 | 36.40 | 36.28 | 36.28 | 36.28 | 87,700 | +0.25(+0.69%) |