Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.30 | 30.96 | 29.92 | 30.93 | 279,220 | +1.01(+3.36%) |
Sep 29, 2015 | 29.83 | 30.17 | 29.64 | 29.93 | 342,816 | +0.14(+0.46%) |
Sep 28, 2015 | 29.93 | 30.07 | 29.72 | 29.79 | 267,884 | -0.28(-0.92%) |
Sep 25, 2015 | 30.33 | 30.40 | 29.98 | 30.06 | 178,413 | +0.06(+0.22%) |
Sep 24, 2015 | 29.57 | 30.04 | 29.17 | 30.00 | 269,078 | -0.07(-0.25%) |
Sep 23, 2015 | 30.74 | 30.74 | 30.06 | 30.07 | 186,542 | -0.66(-2.16%) |
Sep 22, 2015 | 31.21 | 31.23 | 30.42 | 30.74 | 221,553 | -0.84(-2.66%) |
Sep 21, 2015 | 32.24 | 32.27 | 31.46 | 31.58 | 216,516 | -0.42(-1.30%) |
Sep 18, 2015 | 31.91 | 32.38 | 31.44 | 31.99 | 339,654 | -0.45(-1.39%) |
Sep 17, 2015 | 32.28 | 32.72 | 32.02 | 32.44 | 221,344 | +0.16(+0.49%) |
Sep 16, 2015 | 31.83 | 32.37 | 31.61 | 32.29 | 257,529 | +0.40(+1.24%) |
Sep 15, 2015 | 31.19 | 31.89 | 31.18 | 31.89 | 172,190 | +0.69(+2.22%) |
Sep 14, 2015 | 31.01 | 31.22 | 30.76 | 31.20 | 204,522 | +0.30(+0.99%) |
Sep 11, 2015 | 30.57 | 30.91 | 30.31 | 30.89 | 159,357 | +0.05(+0.15%) |
Sep 10, 2015 | 30.63 | 31.13 | 30.57 | 30.85 | 99,708 | +0.06(+0.18%) |
Sep 09, 2015 | 31.18 | 31.39 | 30.76 | 30.79 | 158,142 | -0.30(-0.95%) |
Sep 08, 2015 | 30.77 | 31.13 | 30.31 | 31.09 | 226,980 | +0.73(+2.40%) |
Sep 04, 2015 | 30.15 | 30.36 | 30.36 | 30.36 | 256,040 | -0.30(-0.99%) |
Sep 03, 2015 | 30.56 | 31.01 | 30.42 | 30.66 | 239,748 | +0.25(+0.82%) |
Sep 02, 2015 | 30.49 | 30.55 | 30.09 | 30.42 | 431,864 | +0.20(+0.67%) |
Sep 01, 2015 | 30.51 | 30.98 | 30.12 | 30.21 | 233,851 | -0.88(-2.82%) |
Aug 31, 2015 | 30.86 | 31.13 | 30.65 | 31.09 | 229,475 | +0.07(+0.24%) |
Aug 28, 2015 | 30.46 | 31.16 | 29.98 | 31.01 | 215,511 | +0.35(+1.14%) |
Aug 27, 2015 | 30.42 | 30.89 | 30.14 | 30.66 | 260,419 | +0.47(+1.56%) |
Aug 26, 2015 | 30.16 | 30.23 | 29.51 | 30.19 | 196,040 | +0.78(+2.65%) |
Aug 25, 2015 | 30.57 | 30.57 | 29.40 | 29.41 | 261,306 | -0.28(-0.96%) |
Aug 24, 2015 | 29.94 | 30.95 | 29.37 | 29.70 | 392,373 | -1.33(-4.29%) |
Aug 21, 2015 | 30.84 | 31.57 | 30.80 | 31.03 | 264,704 | -0.37(-1.17%) |
Aug 20, 2015 | 31.67 | 31.84 | 31.37 | 31.40 | 211,688 | -0.57(-1.78%) |
Aug 19, 2015 | 31.82 | 32.24 | 31.35 | 31.96 | 233,468 | +0.05(+0.14%) |
Aug 18, 2015 | 32.90 | 32.90 | 31.85 | 31.92 | 180,903 | -0.94(-2.85%) |
Aug 17, 2015 | 32.40 | 32.91 | 32.30 | 32.86 | 155,038 | +0.33(+1.02%) |
Aug 14, 2015 | 32.69 | 32.69 | 32.07 | 32.52 | 233,614 | -0.21(-0.64%) |
Aug 13, 2015 | 32.73 | 33.09 | 32.51 | 32.74 | 307,590 | +0.04(+0.11%) |
Aug 12, 2015 | 32.44 | 32.97 | 32.12 | 32.70 | 305,712 | -0.10(-0.31%) |
Aug 11, 2015 | 32.81 | 33.01 | 32.61 | 32.80 | 164,942 | -0.28(-0.83%) |
Aug 10, 2015 | 32.81 | 33.29 | 32.72 | 33.08 | 233,999 | +0.36(+1.09%) |
Aug 07, 2015 | 32.41 | 32.78 | 32.36 | 32.72 | 213,932 | +0.16(+0.48%) |
Aug 06, 2015 | 32.74 | 32.87 | 32.36 | 32.56 | 362,266 | -0.04(-0.11%) |
Aug 05, 2015 | 32.05 | 32.82 | 32.05 | 32.60 | 291,384 | +0.66(+2.07%) |
Aug 04, 2015 | 32.23 | 32.26 | 31.69 | 31.94 | 179,278 | -0.28(-0.85%) |
Aug 03, 2015 | 32.65 | 32.65 | 32.04 | 32.21 | 165,412 | -0.37(-1.13%) |
Jul 31, 2015 | 32.80 | 32.97 | 32.53 | 32.58 | 245,733 | -0.08(-0.25%) |
Jul 30, 2015 | 32.18 | 33.01 | 32.14 | 32.66 | 315,104 | +0.45(+1.40%) |
Jul 29, 2015 | 32.46 | 32.46 | 32.00 | 32.21 | 264,228 | -0.24(-0.74%) |
Jul 28, 2015 | 32.42 | 32.61 | 32.17 | 32.45 | 259,583 | +0.12(+0.37%) |
Jul 27, 2015 | 32.08 | 32.82 | 32.06 | 32.33 | 280,781 | -0.06(-0.20%) |
Jul 24, 2015 | 32.52 | 32.62 | 32.19 | 32.40 | 285,413 | -0.24(-0.73%) |
Jul 23, 2015 | 32.30 | 33.10 | 31.73 | 32.63 | 401,944 | +0.04(+0.11%) |
Jul 22, 2015 | 32.50 | 32.64 | 31.68 | 32.60 | 373,087 | -0.14(-0.42%) |
Jul 21, 2015 | 32.51 | 33.03 | 32.47 | 32.74 | 376,684 | +0.21(+0.65%) |
Jul 20, 2015 | 32.86 | 32.86 | 32.42 | 32.52 | 164,745 | -0.26(-0.78%) |
Jul 17, 2015 | 33.11 | 33.25 | 32.64 | 32.78 | 133,573 | -0.21(-0.64%) |
Jul 16, 2015 | 33.81 | 33.84 | 32.79 | 32.99 | 292,035 | -0.67(-1.99%) |
Jul 15, 2015 | 33.82 | 33.98 | 33.53 | 33.66 | 181,992 | -0.06(-0.19%) |
Jul 14, 2015 | 33.91 | 34.05 | 33.48 | 33.73 | 262,847 | -0.43(-1.26%) |
Jul 13, 2015 | 33.91 | 34.31 | 33.74 | 34.16 | 173,093 | +0.40(+1.20%) |
Jul 10, 2015 | 33.75 | 33.75 | 33.38 | 33.75 | 298,707 | +0.38(+1.13%) |
Jul 09, 2015 | 34.05 | 34.05 | 33.32 | 33.38 | 292,343 | -0.22(-0.66%) |
Jul 08, 2015 | 33.77 | 34.23 | 33.53 | 33.60 | 375,532 | -0.62(-1.82%) |
Jul 07, 2015 | 34.63 | 34.63 | 33.66 | 34.22 | 361,729 | -0.26(-0.75%) |
Jul 06, 2015 | 34.44 | 34.84 | 34.33 | 34.48 | 231,896 | -0.28(-0.79%) |
Jul 02, 2015 | 34.83 | 34.75 | 34.75 | 34.75 | 170,636 | -0.05(-0.13%) |