Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 31.03 | 31.03 | 30.90 | 30.93 | 17,564 | -0.05(-0.16%) |
Oct 29, 2015 | 30.91 | 31.03 | 30.87 | 30.99 | 19,852 | +0.07(+0.24%) |
Oct 28, 2015 | 30.99 | 31.01 | 30.89 | 30.91 | 14,814 | -0.03(-0.10%) |
Oct 27, 2015 | 30.94 | 30.98 | 30.85 | 30.94 | 18,920 | +0.03(+0.09%) |
Oct 26, 2015 | 30.86 | 30.94 | 30.81 | 30.91 | 119,544 | +0.13(+0.43%) |
Oct 23, 2015 | 30.77 | 30.85 | 30.76 | 30.78 | 14,559 | +0.05(+0.16%) |
Oct 22, 2015 | 30.72 | 30.80 | 30.71 | 30.73 | 15,237 | -0.07(-0.22%) |
Oct 21, 2015 | 30.81 | 30.87 | 30.79 | 30.80 | 25,097 | +0.08(+0.27%) |
Oct 20, 2015 | 30.78 | 30.82 | 30.71 | 30.72 | 35,186 | -0.14(-0.46%) |
Oct 19, 2015 | 30.87 | 30.87 | 30.78 | 30.86 | 47,689 | +0.04(+0.13%) |
Oct 16, 2015 | 30.81 | 30.89 | 30.78 | 30.82 | 121,722 | +0.13(+0.43%) |
Oct 15, 2015 | 30.68 | 30.87 | 30.68 | 30.69 | 18,171 | -0.02(-0.05%) |
Oct 14, 2015 | 30.65 | 30.77 | 30.63 | 30.70 | 16,160 | +0.02(+0.05%) |
Oct 13, 2015 | 30.84 | 30.85 | 30.63 | 30.69 | 13,317 | -0.01(-0.02%) |
Oct 12, 2015 | 30.63 | 30.72 | 30.51 | 30.69 | 20,876 | +0.01(+0.05%) |
Oct 09, 2015 | 30.66 | 30.72 | 30.58 | 30.68 | 23,279 | -0.05(-0.17%) |
Oct 08, 2015 | 30.84 | 30.87 | 30.73 | 30.73 | 7,721 | +0.00(+0.00%) |
Oct 07, 2015 | 30.68 | 30.81 | 30.64 | 30.73 | 10,860 | -0.07(-0.22%) |
Oct 06, 2015 | 30.85 | 30.85 | 30.74 | 30.80 | 17,715 | -0.09(-0.29%) |
Oct 05, 2015 | 30.91 | 30.95 | 30.81 | 30.89 | 29,732 | -0.10(-0.31%) |
Oct 02, 2015 | 31.28 | 31.28 | 30.99 | 30.99 | 34,194 | -0.12(-0.38%) |
Oct 01, 2015 | 31.03 | 31.16 | 30.99 | 31.10 | 47,658 | +0.09(+0.29%) |
Sep 30, 2015 | 31.02 | 31.08 | 30.90 | 31.02 | 15,157 | -0.05(-0.17%) |
Sep 29, 2015 | 31.09 | 31.12 | 31.02 | 31.07 | 21,361 | +0.01(+0.05%) |
Sep 28, 2015 | 30.97 | 31.09 | 30.90 | 31.05 | 50,905 | +0.18(+0.58%) |
Sep 25, 2015 | 30.90 | 30.90 | 30.81 | 30.87 | 20,489 | -0.13(-0.43%) |
Sep 24, 2015 | 31.19 | 31.19 | 30.97 | 31.01 | 12,613 | -0.04(-0.14%) |
Sep 23, 2015 | 30.96 | 31.11 | 30.96 | 31.05 | 15,644 | +0.07(+0.24%) |
Sep 22, 2015 | 30.74 | 31.07 | 30.74 | 30.98 | 49,936 | +0.19(+0.63%) |
Sep 21, 2015 | 30.93 | 31.07 | 30.77 | 30.78 | 20,024 | -0.19(-0.63%) |
Sep 18, 2015 | 30.81 | 31.01 | 30.81 | 30.98 | 27,298 | +0.22(+0.71%) |
Sep 17, 2015 | 30.73 | 30.78 | 30.66 | 30.76 | 13,148 | +0.11(+0.37%) |
Sep 16, 2015 | 29.96 | 30.73 | 29.96 | 30.65 | 27,202 | -0.02(-0.05%) |
Sep 15, 2015 | 30.75 | 30.81 | 30.66 | 30.66 | 35,535 | -0.12(-0.39%) |
Sep 14, 2015 | 30.87 | 30.87 | 30.71 | 30.78 | 25,601 | -0.07(-0.24%) |
Sep 11, 2015 | 30.99 | 30.99 | 30.78 | 30.86 | 18,620 | +0.06(+0.21%) |
Sep 10, 2015 | 30.86 | 30.86 | 30.73 | 30.79 | 25,358 | -0.10(-0.33%) |
Sep 09, 2015 | 30.72 | 30.90 | 30.66 | 30.90 | 55,427 | +0.05(+0.16%) |
Sep 08, 2015 | 31.07 | 31.07 | 30.79 | 30.85 | 29,978 | -0.22(-0.71%) |
Sep 04, 2015 | 31.02 | 31.07 | 31.07 | 31.07 | 43,023 | +0.10(+0.31%) |
Sep 03, 2015 | 30.98 | 30.99 | 30.80 | 30.97 | 49,276 | -0.06(-0.19%) |
Sep 02, 2015 | 30.98 | 31.06 | 30.92 | 31.03 | 32,980 | -0.02(-0.07%) |
Sep 01, 2015 | 30.46 | 31.05 | 30.46 | 31.05 | 209,115 | +0.28(+0.90%) |
Aug 31, 2015 | 30.90 | 30.96 | 30.78 | 30.78 | 20,738 | -0.01(-0.04%) |
Aug 28, 2015 | 30.79 | 30.84 | 30.73 | 30.79 | 11,596 | -0.03(-0.10%) |
Aug 27, 2015 | 30.91 | 30.91 | 30.77 | 30.82 | 25,614 | -0.04(-0.12%) |
Aug 26, 2015 | 30.72 | 30.92 | 30.72 | 30.86 | 51,876 | +0.18(+0.59%) |
Aug 25, 2015 | 30.46 | 30.78 | 30.46 | 30.68 | 55,124 | +0.13(+0.44%) |
Aug 24, 2015 | 30.05 | 30.66 | 24.04 | 30.54 | 77,845 | -0.11(-0.37%) |
Aug 21, 2015 | 30.54 | 30.69 | 30.54 | 30.66 | 52,206 | +0.12(+0.39%) |
Aug 20, 2015 | 30.66 | 30.73 | 30.54 | 30.54 | 123,177 | -0.22(-0.70%) |
Aug 19, 2015 | 30.90 | 30.92 | 30.74 | 30.75 | 51,916 | -0.07(-0.24%) |
Aug 18, 2015 | 30.89 | 30.93 | 30.80 | 30.83 | 66,039 | +0.11(+0.37%) |
Aug 17, 2015 | 30.62 | 30.75 | 30.61 | 30.72 | 41,349 | +0.11(+0.37%) |
Aug 14, 2015 | 30.49 | 30.76 | 30.45 | 30.60 | 20,060 | -0.01(-0.04%) |
Aug 13, 2015 | 30.62 | 30.71 | 30.59 | 30.62 | 17,040 | +0.00(+0.01%) |
Aug 12, 2015 | 30.47 | 30.66 | 30.32 | 30.61 | 50,561 | +0.08(+0.27%) |
Aug 11, 2015 | 30.55 | 30.64 | 30.51 | 30.53 | 28,939 | +0.09(+0.30%) |
Aug 10, 2015 | 30.68 | 30.68 | 30.43 | 30.44 | 29,099 | -0.22(-0.71%) |
Aug 07, 2015 | 31.04 | 31.04 | 30.66 | 30.66 | 10,630 | -0.16(-0.53%) |
Aug 06, 2015 | 30.84 | 30.89 | 30.78 | 30.82 | 28,117 | -0.03(-0.10%) |
Aug 05, 2015 | 30.84 | 30.93 | 30.79 | 30.85 | 21,332 | +0.00(+0.01%) |
Aug 04, 2015 | 30.72 | 30.87 | 30.72 | 30.85 | 14,843 | +0.03(+0.11%) |