Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.25 | 29.37 | 29.18 | 29.28 | 74,700 | +0.11(+0.38%) |
Sep 29, 2015 | 29.32 | 29.40 | 29.15 | 29.17 | 129,315 | -0.24(-0.81%) |
Sep 28, 2015 | 29.57 | 29.57 | 29.37 | 29.41 | 169,558 | -0.25(-0.84%) |
Sep 25, 2015 | 29.83 | 29.86 | 29.60 | 29.66 | 33,175 | -0.09(-0.31%) |
Sep 24, 2015 | 29.77 | 30.03 | 29.61 | 29.75 | 72,901 | -0.10(-0.35%) |
Sep 23, 2015 | 29.99 | 29.99 | 29.75 | 29.85 | 245,730 | +0.04(+0.12%) |
Sep 22, 2015 | 29.92 | 29.99 | 29.72 | 29.82 | 172,792 | -0.25(-0.85%) |
Sep 21, 2015 | 30.05 | 30.09 | 29.96 | 30.07 | 67,147 | +0.08(+0.28%) |
Sep 18, 2015 | 30.09 | 30.21 | 29.96 | 29.98 | 721,113 | -0.02(-0.08%) |
Sep 17, 2015 | 30.02 | 30.22 | 29.96 | 30.01 | 40,527 | -0.07(-0.22%) |
Sep 16, 2015 | 30.22 | 30.22 | 30.02 | 30.08 | 182,916 | -0.05(-0.16%) |
Sep 15, 2015 | 30.04 | 30.20 | 30.04 | 30.12 | 104,321 | +0.01(+0.04%) |
Sep 14, 2015 | 30.19 | 30.21 | 30.11 | 30.11 | 51,856 | -0.03(-0.10%) |
Sep 11, 2015 | 30.11 | 30.20 | 30.11 | 30.14 | 60,223 | +0.03(+0.10%) |
Sep 10, 2015 | 30.20 | 30.20 | 30.11 | 30.11 | 92,429 | -0.02(-0.06%) |
Sep 09, 2015 | 30.14 | 30.17 | 30.11 | 30.13 | 319,467 | +0.03(+0.09%) |
Sep 08, 2015 | 30.00 | 30.11 | 30.00 | 30.10 | 287,112 | +0.05(+0.17%) |
Sep 04, 2015 | 30.05 | 30.05 | 30.05 | 30.05 | 22,469 | +0.05(+0.16%) |
Sep 03, 2015 | 30.05 | 30.05 | 29.92 | 30.00 | 67,164 | +0.00(+0.00%) |
Sep 02, 2015 | 30.04 | 30.05 | 29.90 | 30.00 | 181,659 | +0.08(+0.28%) |
Sep 01, 2015 | 29.84 | 29.99 | 29.81 | 29.92 | 85,442 | -0.10(-0.34%) |
Aug 31, 2015 | 30.02 | 30.07 | 29.85 | 30.02 | 225,528 | +0.04(+0.12%) |
Aug 28, 2015 | 29.96 | 30.03 | 29.80 | 29.98 | 63,147 | +0.03(+0.10%) |
Aug 27, 2015 | 29.87 | 30.10 | 29.79 | 29.95 | 52,350 | +0.32(+1.09%) |
Aug 26, 2015 | 29.82 | 29.82 | 29.47 | 29.63 | 75,986 | -0.03(-0.09%) |
Aug 25, 2015 | 29.92 | 29.92 | 29.53 | 29.66 | 70,747 | +0.00(+0.00%) |
Aug 24, 2015 | 29.34 | 29.77 | 28.21 | 29.66 | 124,967 | -0.13(-0.45%) |
Aug 21, 2015 | 29.91 | 29.95 | 29.77 | 29.79 | 181,122 | -0.15(-0.49%) |
Aug 20, 2015 | 29.96 | 29.99 | 29.92 | 29.94 | 66,879 | -0.06(-0.20%) |
Aug 19, 2015 | 30.01 | 30.02 | 29.97 | 30.00 | 91,688 | -0.02(-0.08%) |
Aug 18, 2015 | 29.92 | 30.02 | 29.92 | 30.02 | 381,918 | +0.02(+0.08%) |
Aug 17, 2015 | 30.06 | 30.06 | 29.91 | 30.00 | 384,073 | +0.01(+0.02%) |
Aug 14, 2015 | 29.98 | 30.10 | 29.87 | 29.99 | 51,939 | +0.12(+0.40%) |
Aug 13, 2015 | 30.00 | 30.01 | 29.86 | 29.87 | 37,506 | -0.04(-0.12%) |
Aug 12, 2015 | 30.00 | 30.00 | 29.86 | 29.91 | 146,269 | -0.06(-0.20%) |
Aug 11, 2015 | 30.17 | 30.17 | 29.92 | 29.97 | 96,682 | -0.22(-0.72%) |
Aug 10, 2015 | 30.20 | 30.27 | 30.07 | 30.18 | 274,359 | +0.10(+0.34%) |
Aug 07, 2015 | 29.99 | 30.15 | 29.97 | 30.08 | 236,877 | -0.04(-0.12%) |
Aug 06, 2015 | 30.15 | 30.20 | 30.03 | 30.12 | 23,546 | -0.03(-0.10%) |
Aug 05, 2015 | 30.16 | 30.23 | 30.07 | 30.15 | 44,547 | -0.01(-0.04%) |
Aug 04, 2015 | 30.03 | 30.18 | 29.96 | 30.16 | 25,834 | +0.10(+0.34%) |
Aug 03, 2015 | 30.03 | 30.39 | 29.83 | 30.06 | 65,781 | +0.02(+0.06%) |
Jul 31, 2015 | 30.16 | 30.16 | 30.03 | 30.04 | 75,050 | -0.02(-0.08%) |
Jul 30, 2015 | 30.12 | 30.21 | 29.97 | 30.06 | 116,392 | -0.02(-0.06%) |
Jul 29, 2015 | 30.06 | 30.14 | 29.95 | 30.08 | 87,206 | +0.13(+0.42%) |
Jul 28, 2015 | 29.90 | 29.98 | 29.87 | 29.95 | 112,922 | +0.04(+0.12%) |
Jul 27, 2015 | 29.99 | 30.02 | 29.91 | 29.92 | 58,377 | -0.17(-0.58%) |
Jul 24, 2015 | 30.10 | 30.25 | 29.96 | 30.09 | 79,396 | +0.01(+0.02%) |
Jul 23, 2015 | 30.13 | 30.26 | 30.09 | 30.09 | 60,455 | -0.03(-0.10%) |
Jul 22, 2015 | 30.16 | 30.33 | 30.08 | 30.12 | 52,081 | -0.08(-0.28%) |
Jul 21, 2015 | 30.14 | 30.35 | 30.14 | 30.20 | 85,757 | -0.02(-0.08%) |
Jul 20, 2015 | 30.29 | 30.42 | 30.13 | 30.23 | 28,234 | -0.04(-0.14%) |
Jul 17, 2015 | 30.29 | 30.32 | 30.23 | 30.27 | 66,524 | -0.04(-0.12%) |
Jul 16, 2015 | 30.29 | 30.38 | 30.18 | 30.30 | 115,799 | +0.07(+0.24%) |
Jul 15, 2015 | 30.24 | 30.24 | 30.17 | 30.23 | 66,990 | +0.04(+0.14%) |
Jul 14, 2015 | 30.14 | 30.54 | 30.14 | 30.19 | 201,378 | +0.04(+0.12%) |
Jul 13, 2015 | 30.11 | 30.57 | 30.08 | 30.15 | 55,278 | +0.07(+0.22%) |
Jul 10, 2015 | 30.07 | 30.20 | 30.06 | 30.09 | 34,171 | +0.02(+0.06%) |
Jul 09, 2015 | 30.10 | 30.49 | 29.79 | 30.07 | 29,525 | +0.21(+0.70%) |
Jul 08, 2015 | 30.03 | 30.06 | 29.85 | 29.86 | 31,729 | -0.19(-0.62%) |
Jul 07, 2015 | 29.96 | 30.07 | 29.91 | 30.05 | 70,224 | +0.01(+0.02%) |
Jul 06, 2015 | 30.11 | 30.11 | 29.97 | 30.04 | 38,890 | -0.09(-0.30%) |
Jul 02, 2015 | 30.12 | 30.13 | 30.13 | 30.13 | 56,883 | +0.14(+0.47%) |