Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.33 | 28.40 | 28.14 | 28.23 | 377,790 | -0.02(-0.09%) |
Sep 29, 2015 | 28.30 | 28.34 | 28.23 | 28.26 | 757,279 | -0.10(-0.35%) |
Sep 28, 2015 | 28.53 | 28.55 | 28.29 | 28.36 | 1,028,859 | -0.33(-1.16%) |
Sep 25, 2015 | 28.65 | 28.75 | 28.59 | 28.69 | 196,833 | +0.06(+0.22%) |
Sep 24, 2015 | 28.69 | 28.73 | 28.62 | 28.63 | 229,961 | -0.11(-0.39%) |
Sep 23, 2015 | 28.73 | 28.81 | 28.71 | 28.74 | 164,911 | -0.01(-0.04%) |
Sep 22, 2015 | 28.78 | 28.82 | 28.75 | 28.75 | 248,197 | -0.11(-0.38%) |
Sep 21, 2015 | 28.93 | 28.94 | 28.86 | 28.86 | 142,853 | -0.05(-0.17%) |
Sep 18, 2015 | 28.92 | 28.98 | 28.85 | 28.91 | 165,603 | -0.09(-0.32%) |
Sep 17, 2015 | 28.95 | 29.04 | 28.88 | 29.01 | 176,162 | +0.02(+0.08%) |
Sep 16, 2015 | 28.93 | 29.00 | 28.88 | 28.98 | 129,356 | -0.06(-0.21%) |
Sep 15, 2015 | 29.02 | 29.04 | 28.92 | 29.04 | 184,222 | +0.04(+0.13%) |
Sep 14, 2015 | 29.04 | 29.04 | 28.93 | 29.01 | 145,785 | +0.03(+0.11%) |
Sep 11, 2015 | 28.96 | 29.07 | 28.95 | 28.97 | 103,192 | -0.01(-0.04%) |
Sep 10, 2015 | 29.01 | 29.08 | 28.97 | 28.99 | 349,516 | -0.02(-0.07%) |
Sep 09, 2015 | 29.04 | 29.04 | 28.96 | 29.01 | 156,779 | +0.06(+0.20%) |
Sep 08, 2015 | 28.95 | 29.03 | 28.91 | 28.95 | 1,134,384 | -0.01(-0.02%) |
Sep 04, 2015 | 28.94 | 28.96 | 28.96 | 28.96 | 134,577 | +0.03(+0.11%) |
Sep 03, 2015 | 28.97 | 28.97 | 28.83 | 28.93 | 390,671 | -0.01(-0.02%) |
Sep 02, 2015 | 28.92 | 28.96 | 28.82 | 28.93 | 287,699 | +0.09(+0.30%) |
Sep 01, 2015 | 28.86 | 29.10 | 28.78 | 28.85 | 220,514 | -0.06(-0.21%) |
Aug 31, 2015 | 28.90 | 28.91 | 28.79 | 28.90 | 314,226 | +0.04(+0.13%) |
Aug 28, 2015 | 28.81 | 28.91 | 28.81 | 28.87 | 234,684 | +0.04(+0.13%) |
Aug 27, 2015 | 28.78 | 28.91 | 28.74 | 28.83 | 165,664 | +0.09(+0.32%) |
Aug 26, 2015 | 28.55 | 28.82 | 28.55 | 28.74 | 271,278 | +0.25(+0.88%) |
Aug 25, 2015 | 28.63 | 28.78 | 28.48 | 28.49 | 548,459 | +0.09(+0.32%) |
Aug 24, 2015 | 28.60 | 28.68 | 28.31 | 28.40 | 254,166 | -0.34(-1.20%) |
Aug 21, 2015 | 28.79 | 28.91 | 28.73 | 28.74 | 266,439 | -0.07(-0.26%) |
Aug 20, 2015 | 28.94 | 28.94 | 28.81 | 28.81 | 153,746 | -0.12(-0.40%) |
Aug 19, 2015 | 29.02 | 29.02 | 28.90 | 28.93 | 159,746 | -0.07(-0.25%) |
Aug 18, 2015 | 29.04 | 29.05 | 28.91 | 29.00 | 224,813 | -0.01(-0.04%) |
Aug 17, 2015 | 28.98 | 29.04 | 28.95 | 29.02 | 152,283 | -0.01(-0.02%) |
Aug 14, 2015 | 29.06 | 29.06 | 28.91 | 29.02 | 181,241 | +0.02(+0.08%) |
Aug 13, 2015 | 28.99 | 29.04 | 28.83 | 29.00 | 175,783 | -0.01(-0.04%) |
Aug 12, 2015 | 29.02 | 29.03 | 28.90 | 29.01 | 150,223 | -0.09(-0.30%) |
Aug 11, 2015 | 29.14 | 29.14 | 29.00 | 29.10 | 257,998 | -0.02(-0.08%) |
Aug 10, 2015 | 29.16 | 29.19 | 29.08 | 29.12 | 377,377 | +0.01(+0.02%) |
Aug 07, 2015 | 29.17 | 29.17 | 29.08 | 29.11 | 195,894 | -0.10(-0.36%) |
Aug 06, 2015 | 29.33 | 29.33 | 29.17 | 29.22 | 419,970 | -0.14(-0.46%) |
Aug 05, 2015 | 29.30 | 29.38 | 29.29 | 29.35 | 273,449 | +0.01(+0.02%) |
Aug 04, 2015 | 29.32 | 29.38 | 29.25 | 29.35 | 1,554,528 | +0.06(+0.21%) |
Aug 03, 2015 | 29.35 | 29.35 | 29.24 | 29.29 | 242,732 | -0.04(-0.15%) |
Jul 31, 2015 | 29.40 | 29.40 | 29.32 | 29.33 | 185,063 | -0.03(-0.10%) |
Jul 30, 2015 | 29.33 | 29.40 | 29.32 | 29.36 | 155,347 | +0.04(+0.15%) |
Jul 29, 2015 | 29.24 | 29.36 | 29.24 | 29.32 | 306,981 | +0.05(+0.17%) |
Jul 28, 2015 | 29.23 | 29.28 | 29.19 | 29.27 | 271,352 | +0.07(+0.23%) |
Jul 27, 2015 | 29.18 | 29.26 | 29.15 | 29.20 | 288,188 | -0.01(-0.02%) |
Jul 24, 2015 | 29.37 | 29.39 | 29.20 | 29.21 | 364,843 | -0.13(-0.44%) |
Jul 23, 2015 | 29.38 | 29.40 | 29.32 | 29.33 | 201,077 | -0.04(-0.15%) |
Jul 22, 2015 | 29.43 | 29.47 | 29.35 | 29.38 | 249,556 | -0.10(-0.33%) |
Jul 21, 2015 | 29.52 | 29.54 | 29.44 | 29.48 | 313,675 | -0.06(-0.21%) |
Jul 20, 2015 | 29.61 | 29.61 | 29.49 | 29.54 | 450,804 | -0.03(-0.10%) |
Jul 17, 2015 | 29.63 | 29.68 | 29.57 | 29.57 | 223,277 | -0.11(-0.37%) |
Jul 16, 2015 | 29.68 | 29.69 | 29.63 | 29.68 | 241,581 | +0.05(+0.17%) |
Jul 15, 2015 | 29.65 | 29.65 | 29.59 | 29.63 | 199,353 | -0.02(-0.08%) |
Jul 14, 2015 | 29.64 | 29.66 | 29.59 | 29.65 | 301,603 | -0.01(-0.02%) |
Jul 13, 2015 | 29.65 | 29.66 | 29.60 | 29.66 | 124,948 | +0.03(+0.10%) |
Jul 10, 2015 | 29.66 | 29.67 | 29.57 | 29.63 | 167,585 | +0.08(+0.28%) |
Jul 09, 2015 | 29.62 | 29.62 | 29.52 | 29.55 | 239,741 | +0.05(+0.16%) |
Jul 08, 2015 | 29.60 | 29.60 | 29.48 | 29.50 | 430,997 | -0.14(-0.46%) |
Jul 07, 2015 | 29.65 | 29.65 | 29.57 | 29.64 | 230,457 | +0.02(+0.07%) |
Jul 06, 2015 | 29.68 | 29.71 | 29.59 | 29.62 | 186,358 | -0.12(-0.41%) |
Jul 02, 2015 | 29.76 | 29.74 | 29.74 | 29.74 | 261,205 | +0.08(+0.27%) |