Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.52 | 27.77 | 27.45 | 27.74 | 85,536 | +0.52(+1.92%) |
Sep 29, 2015 | 27.38 | 27.55 | 27.00 | 27.22 | 56,818 | -0.15(-0.54%) |
Sep 28, 2015 | 27.85 | 27.91 | 27.31 | 27.37 | 78,617 | -0.63(-2.26%) |
Sep 25, 2015 | 28.33 | 28.36 | 27.86 | 28.00 | 70,391 | -0.05(-0.16%) |
Sep 24, 2015 | 27.84 | 28.11 | 27.61 | 28.05 | 74,519 | -0.05(-0.16%) |
Sep 23, 2015 | 28.09 | 28.18 | 27.94 | 28.09 | 236,957 | +0.08(+0.29%) |
Sep 22, 2015 | 28.07 | 28.14 | 27.88 | 28.01 | 64,637 | -0.48(-1.67%) |
Sep 21, 2015 | 28.39 | 28.62 | 28.28 | 28.49 | 46,418 | +0.24(+0.84%) |
Sep 18, 2015 | 28.26 | 28.51 | 28.20 | 28.25 | 56,892 | -0.38(-1.32%) |
Sep 17, 2015 | 28.70 | 29.03 | 28.55 | 28.63 | 143,195 | -0.16(-0.57%) |
Sep 16, 2015 | 28.67 | 28.80 | 28.58 | 28.79 | 96,821 | +0.15(+0.51%) |
Sep 15, 2015 | 28.39 | 28.71 | 28.38 | 28.64 | 512,627 | +0.37(+1.32%) |
Sep 14, 2015 | 28.51 | 28.51 | 28.21 | 28.27 | 402,559 | -0.05(-0.16%) |
Sep 11, 2015 | 28.06 | 28.32 | 28.03 | 28.32 | 55,246 | +0.12(+0.42%) |
Sep 10, 2015 | 27.91 | 28.38 | 27.91 | 28.20 | 42,085 | +0.30(+1.08%) |
Sep 09, 2015 | 28.54 | 28.60 | 27.88 | 27.90 | 97,087 | -0.38(-1.36%) |
Sep 08, 2015 | 28.00 | 28.30 | 27.98 | 28.28 | 737,486 | +0.75(+2.72%) |
Sep 04, 2015 | 27.56 | 27.53 | 27.53 | 27.53 | 55,961 | -0.38(-1.37%) |
Sep 03, 2015 | 28.00 | 28.23 | 27.81 | 27.91 | 122,898 | +0.02(+0.07%) |
Sep 02, 2015 | 27.65 | 27.90 | 27.37 | 27.90 | 371,829 | +0.67(+2.45%) |
Sep 01, 2015 | 27.59 | 27.77 | 27.10 | 27.23 | 1,395,371 | -0.92(-3.28%) |
Aug 31, 2015 | 28.26 | 28.46 | 28.07 | 28.15 | 432,626 | -0.22(-0.77%) |
Aug 28, 2015 | 28.18 | 28.43 | 28.16 | 28.37 | 69,939 | +0.07(+0.26%) |
Aug 27, 2015 | 27.96 | 28.30 | 27.71 | 28.30 | 364,670 | +0.68(+2.45%) |
Aug 26, 2015 | 26.87 | 27.70 | 26.66 | 27.62 | 184,760 | +1.27(+4.81%) |
Aug 25, 2015 | 27.66 | 27.73 | 26.35 | 26.35 | 344,960 | -0.29(-1.10%) |
Aug 24, 2015 | 24.42 | 27.63 | 22.83 | 26.64 | 735,619 | -0.97(-3.51%) |
Aug 21, 2015 | 28.32 | 28.58 | 27.61 | 27.61 | 928,504 | -1.10(-3.85%) |
Aug 20, 2015 | 29.24 | 29.24 | 28.72 | 28.72 | 134,190 | -0.79(-2.69%) |
Aug 19, 2015 | 29.59 | 29.70 | 29.31 | 29.51 | 50,291 | -0.16(-0.55%) |
Aug 18, 2015 | 29.81 | 29.84 | 29.67 | 29.68 | 248,478 | -0.18(-0.61%) |
Aug 17, 2015 | 29.59 | 29.88 | 29.48 | 29.86 | 71,003 | +0.16(+0.55%) |
Aug 14, 2015 | 29.48 | 29.71 | 29.48 | 29.69 | 191,859 | +0.13(+0.45%) |
Aug 13, 2015 | 29.69 | 29.76 | 29.51 | 29.56 | 30,419 | -0.03(-0.11%) |
Aug 12, 2015 | 29.31 | 29.66 | 28.98 | 29.59 | 114,875 | +0.11(+0.37%) |
Aug 11, 2015 | 29.84 | 29.87 | 29.38 | 29.48 | 76,710 | -0.46(-1.52%) |
Aug 10, 2015 | 29.74 | 30.01 | 29.74 | 29.94 | 73,214 | +0.43(+1.46%) |
Aug 07, 2015 | 29.43 | 29.53 | 29.32 | 29.51 | 82,643 | +0.03(+0.12%) |
Aug 06, 2015 | 29.88 | 29.88 | 29.40 | 29.48 | 115,818 | -0.34(-1.14%) |
Aug 05, 2015 | 29.69 | 30.03 | 29.59 | 29.82 | 75,765 | +0.29(+1.00%) |
Aug 04, 2015 | 29.65 | 29.67 | 29.43 | 29.52 | 78,100 | -0.16(-0.52%) |
Aug 03, 2015 | 29.86 | 29.95 | 29.50 | 29.68 | 537,450 | -0.20(-0.67%) |
Jul 31, 2015 | 30.07 | 30.08 | 29.84 | 29.88 | 99,493 | -0.14(-0.46%) |
Jul 30, 2015 | 29.92 | 30.05 | 29.68 | 30.01 | 229,165 | +0.06(+0.21%) |
Jul 29, 2015 | 29.77 | 29.96 | 29.63 | 29.95 | 54,930 | +0.19(+0.62%) |
Jul 28, 2015 | 29.63 | 29.83 | 29.38 | 29.77 | 67,195 | +0.27(+0.92%) |
Jul 27, 2015 | 29.60 | 29.67 | 29.45 | 29.49 | 134,054 | -0.30(-1.01%) |
Jul 24, 2015 | 30.14 | 30.14 | 29.74 | 29.80 | 86,920 | -0.16(-0.52%) |
Jul 23, 2015 | 30.12 | 30.27 | 29.90 | 29.95 | 65,288 | -0.05(-0.18%) |
Jul 22, 2015 | 29.89 | 30.16 | 29.87 | 30.01 | 112,630 | -0.47(-1.53%) |
Jul 21, 2015 | 30.59 | 30.65 | 30.43 | 30.47 | 83,465 | -0.12(-0.39%) |
Jul 20, 2015 | 30.59 | 30.72 | 30.50 | 30.59 | 981,339 | +0.12(+0.39%) |
Jul 17, 2015 | 30.40 | 30.48 | 30.31 | 30.47 | 95,945 | +0.40(+1.34%) |
Jul 16, 2015 | 29.91 | 30.07 | 29.87 | 30.07 | 97,947 | +0.39(+1.32%) |
Jul 15, 2015 | 29.71 | 29.82 | 29.63 | 29.68 | 64,586 | -0.06(-0.21%) |
Jul 14, 2015 | 29.64 | 29.80 | 29.64 | 29.74 | 69,433 | +0.17(+0.56%) |
Jul 13, 2015 | 29.39 | 29.60 | 29.35 | 29.58 | 220,937 | +0.41(+1.42%) |
Jul 10, 2015 | 29.09 | 29.25 | 28.98 | 29.16 | 102,883 | +0.44(+1.55%) |
Jul 09, 2015 | 29.10 | 29.20 | 28.72 | 28.72 | 97,006 | -0.08(-0.29%) |
Jul 08, 2015 | 29.05 | 29.07 | 28.77 | 28.80 | 104,064 | -0.49(-1.68%) |
Jul 07, 2015 | 29.30 | 29.31 | 28.71 | 29.29 | 143,158 | +0.02(+0.06%) |
Jul 06, 2015 | 29.17 | 29.39 | 29.08 | 29.27 | 1,278,431 | -0.14(-0.47%) |
Jul 02, 2015 | 29.43 | 29.41 | 29.41 | 29.41 | 131,636 | +0.03(+0.09%) |