Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.24 | 27.29 | 27.03 | 27.25 | 152,634 | +0.33(+1.24%) |
Sep 29, 2015 | 27.02 | 27.13 | 26.86 | 26.92 | 146,270 | -0.14(-0.51%) |
Sep 28, 2015 | 27.60 | 27.60 | 27.02 | 27.06 | 212,562 | -0.68(-2.45%) |
Sep 25, 2015 | 27.92 | 27.92 | 27.63 | 27.74 | 92,071 | -0.04(-0.15%) |
Sep 24, 2015 | 27.57 | 27.80 | 27.47 | 27.78 | 176,411 | +0.07(+0.25%) |
Sep 23, 2015 | 27.81 | 27.92 | 27.68 | 27.71 | 181,215 | -0.12(-0.45%) |
Sep 22, 2015 | 27.85 | 27.93 | 27.71 | 27.84 | 124,494 | -0.49(-1.71%) |
Sep 21, 2015 | 28.29 | 28.42 | 28.22 | 28.32 | 108,440 | +0.10(+0.34%) |
Sep 18, 2015 | 28.31 | 28.47 | 28.16 | 28.22 | 179,940 | -0.35(-1.21%) |
Sep 17, 2015 | 28.32 | 28.92 | 28.27 | 28.57 | 148,681 | +0.17(+0.59%) |
Sep 16, 2015 | 28.08 | 28.43 | 28.08 | 28.40 | 100,984 | +0.37(+1.34%) |
Sep 15, 2015 | 27.85 | 28.04 | 27.83 | 28.03 | 82,598 | +0.06(+0.20%) |
Sep 14, 2015 | 28.03 | 28.03 | 27.85 | 27.97 | 119,490 | -0.07(-0.25%) |
Sep 11, 2015 | 27.84 | 28.04 | 27.78 | 28.04 | 107,574 | +0.10(+0.35%) |
Sep 10, 2015 | 27.79 | 28.08 | 27.78 | 27.95 | 96,319 | +0.12(+0.45%) |
Sep 09, 2015 | 28.32 | 28.36 | 27.82 | 27.82 | 143,753 | -0.29(-1.04%) |
Sep 08, 2015 | 28.06 | 28.11 | 27.89 | 28.11 | 188,827 | +0.82(+3.00%) |
Sep 04, 2015 | 27.42 | 27.29 | 27.29 | 27.29 | 257,554 | -0.41(-1.49%) |
Sep 03, 2015 | 27.72 | 27.92 | 27.64 | 27.71 | 163,118 | -0.03(-0.11%) |
Sep 02, 2015 | 27.86 | 27.86 | 27.49 | 27.74 | 290,510 | +0.29(+1.06%) |
Sep 01, 2015 | 27.65 | 27.74 | 27.40 | 27.45 | 182,309 | -0.66(-2.37%) |
Aug 31, 2015 | 28.19 | 28.22 | 27.98 | 28.11 | 138,356 | -0.21(-0.73%) |
Aug 28, 2015 | 28.15 | 28.33 | 28.15 | 28.32 | 160,766 | +0.08(+0.29%) |
Aug 27, 2015 | 28.03 | 28.38 | 27.96 | 28.24 | 260,836 | +0.47(+1.69%) |
Aug 26, 2015 | 27.74 | 27.79 | 27.19 | 27.77 | 574,100 | +0.62(+2.29%) |
Aug 25, 2015 | 28.02 | 28.24 | 27.12 | 27.15 | 496,290 | +0.15(+0.56%) |
Aug 24, 2015 | 26.76 | 27.61 | 25.53 | 26.99 | 722,112 | -1.10(-3.93%) |
Aug 21, 2015 | 28.58 | 28.64 | 28.06 | 28.10 | 650,354 | -0.63(-2.21%) |
Aug 20, 2015 | 28.98 | 29.01 | 28.73 | 28.73 | 318,820 | -0.44(-1.51%) |
Aug 19, 2015 | 29.31 | 29.35 | 28.98 | 29.17 | 146,763 | -0.25(-0.84%) |
Aug 18, 2015 | 29.42 | 29.48 | 29.37 | 29.42 | 147,888 | -0.14(-0.47%) |
Aug 17, 2015 | 29.34 | 29.59 | 29.30 | 29.56 | 248,023 | +0.03(+0.09%) |
Aug 14, 2015 | 29.39 | 29.56 | 29.39 | 29.53 | 109,137 | +0.10(+0.33%) |
Aug 13, 2015 | 29.48 | 29.50 | 29.29 | 29.44 | 142,924 | -0.08(-0.28%) |
Aug 12, 2015 | 29.37 | 29.60 | 29.21 | 29.52 | 206,181 | +0.03(+0.09%) |
Aug 11, 2015 | 29.50 | 29.52 | 29.37 | 29.49 | 175,773 | -0.40(-1.34%) |
Aug 10, 2015 | 29.64 | 29.89 | 29.60 | 29.89 | 99,120 | +0.33(+1.12%) |
Aug 07, 2015 | 29.60 | 29.66 | 29.50 | 29.56 | 121,555 | -0.15(-0.51%) |
Aug 06, 2015 | 29.81 | 29.86 | 29.53 | 29.71 | 145,770 | -0.17(-0.55%) |
Aug 05, 2015 | 30.08 | 30.14 | 29.88 | 29.88 | 122,143 | -0.18(-0.60%) |
Aug 04, 2015 | 30.12 | 30.29 | 30.02 | 30.06 | 112,860 | +0.06(+0.18%) |
Aug 03, 2015 | 30.06 | 30.10 | 29.92 | 30.00 | 145,493 | -0.10(-0.32%) |
Jul 31, 2015 | 30.11 | 30.26 | 30.04 | 30.10 | 198,252 | +0.05(+0.18%) |
Jul 30, 2015 | 30.10 | 30.10 | 29.90 | 30.04 | 143,595 | -0.11(-0.36%) |
Jul 29, 2015 | 29.97 | 30.16 | 29.89 | 30.15 | 91,499 | +0.23(+0.78%) |
Jul 28, 2015 | 29.70 | 29.96 | 29.68 | 29.92 | 69,658 | +0.36(+1.21%) |
Jul 27, 2015 | 29.59 | 29.73 | 29.51 | 29.56 | 160,701 | -0.11(-0.37%) |
Jul 24, 2015 | 29.89 | 29.95 | 29.64 | 29.67 | 136,327 | -0.29(-0.96%) |
Jul 23, 2015 | 30.16 | 30.21 | 29.95 | 29.96 | 215,514 | -0.27(-0.91%) |
Jul 22, 2015 | 30.29 | 30.29 | 30.18 | 30.23 | 148,483 | -0.19(-0.63%) |
Jul 21, 2015 | 30.41 | 30.58 | 30.38 | 30.43 | 101,212 | -0.05(-0.18%) |
Jul 20, 2015 | 30.55 | 30.59 | 30.43 | 30.48 | 98,078 | -0.03(-0.09%) |
Jul 17, 2015 | 30.58 | 30.58 | 30.47 | 30.51 | 112,074 | -0.08(-0.27%) |
Jul 16, 2015 | 30.55 | 30.70 | 30.55 | 30.59 | 181,708 | +0.16(+0.54%) |
Jul 15, 2015 | 30.51 | 30.52 | 30.34 | 30.43 | 144,758 | -0.04(-0.13%) |
Jul 14, 2015 | 30.43 | 30.52 | 30.37 | 30.47 | 156,654 | +0.15(+0.50%) |
Jul 13, 2015 | 30.40 | 30.40 | 30.27 | 30.32 | 120,186 | +0.00(+0.00%) |
Jul 10, 2015 | 30.11 | 30.34 | 30.04 | 30.32 | 124,123 | +0.66(+2.22%) |
Jul 09, 2015 | 29.90 | 30.04 | 29.64 | 29.66 | 249,421 | +0.12(+0.42%) |
Jul 08, 2015 | 29.77 | 29.89 | 29.51 | 29.53 | 274,669 | -0.51(-1.69%) |
Jul 07, 2015 | 29.82 | 30.10 | 29.53 | 30.04 | 179,368 | +0.11(+0.36%) |
Jul 06, 2015 | 30.00 | 30.12 | 29.77 | 29.93 | 232,562 | -0.44(-1.44%) |
Jul 02, 2015 | 30.36 | 30.37 | 30.37 | 30.37 | 193,490 | +0.08(+0.27%) |