Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.70 | 30.91 | 30.06 | 30.56 | 63,870 | +0.13(+0.41%) |
Sep 29, 2015 | 30.00 | 30.69 | 29.65 | 30.44 | 88,730 | +0.56(+1.89%) |
Sep 28, 2015 | 30.02 | 30.22 | 29.54 | 29.87 | 58,535 | -0.26(-0.87%) |
Sep 25, 2015 | 30.73 | 30.86 | 30.00 | 30.13 | 50,242 | -0.25(-0.83%) |
Sep 24, 2015 | 29.74 | 30.46 | 29.70 | 30.39 | 55,578 | +0.40(+1.32%) |
Sep 23, 2015 | 29.72 | 30.11 | 29.62 | 29.99 | 49,765 | +0.24(+0.82%) |
Sep 22, 2015 | 29.76 | 29.95 | 29.58 | 29.75 | 31,201 | -0.35(-1.18%) |
Sep 21, 2015 | 29.81 | 30.15 | 29.81 | 30.10 | 36,460 | +0.48(+1.62%) |
Sep 18, 2015 | 29.77 | 29.95 | 29.38 | 29.62 | 86,907 | -0.69(-2.28%) |
Sep 17, 2015 | 30.64 | 31.14 | 30.18 | 30.31 | 29,407 | -0.40(-1.32%) |
Sep 16, 2015 | 30.64 | 30.78 | 30.40 | 30.72 | 20,504 | +0.05(+0.16%) |
Sep 15, 2015 | 30.91 | 30.93 | 30.57 | 30.66 | 59,749 | -0.19(-0.60%) |
Sep 14, 2015 | 30.75 | 31.02 | 30.37 | 30.85 | 25,083 | +0.17(+0.55%) |
Sep 11, 2015 | 30.33 | 30.78 | 30.00 | 30.68 | 27,579 | +0.08(+0.28%) |
Sep 10, 2015 | 30.26 | 30.69 | 30.26 | 30.60 | 18,901 | +0.29(+0.97%) |
Sep 09, 2015 | 31.03 | 31.03 | 30.27 | 30.30 | 37,707 | -0.32(-1.05%) |
Sep 08, 2015 | 30.50 | 30.91 | 30.10 | 30.62 | 62,467 | +0.59(+1.96%) |
Sep 04, 2015 | 29.45 | 30.03 | 30.03 | 30.03 | 36,807 | +0.16(+0.54%) |
Sep 03, 2015 | 30.25 | 30.31 | 29.79 | 29.87 | 60,736 | -0.41(-1.36%) |
Sep 02, 2015 | 30.04 | 30.29 | 29.89 | 30.29 | 26,709 | +0.61(+2.07%) |
Sep 01, 2015 | 30.08 | 30.30 | 29.44 | 29.67 | 91,139 | -0.96(-3.13%) |
Aug 31, 2015 | 30.33 | 30.69 | 29.82 | 30.63 | 67,751 | +0.41(+1.37%) |
Aug 28, 2015 | 29.90 | 30.34 | 29.37 | 30.22 | 31,837 | +0.12(+0.39%) |
Aug 27, 2015 | 30.62 | 30.74 | 29.90 | 30.10 | 57,482 | -0.39(-1.27%) |
Aug 26, 2015 | 30.02 | 30.49 | 29.47 | 30.49 | 45,075 | +1.12(+3.81%) |
Aug 25, 2015 | 30.16 | 30.16 | 29.25 | 29.37 | 44,536 | +0.13(+0.46%) |
Aug 24, 2015 | 29.28 | 30.49 | 29.11 | 29.23 | 85,834 | -1.29(-4.22%) |
Aug 21, 2015 | 29.92 | 30.94 | 29.65 | 30.52 | 69,093 | +0.05(+0.17%) |
Aug 20, 2015 | 30.97 | 31.14 | 30.46 | 30.47 | 63,241 | -0.82(-2.61%) |
Aug 19, 2015 | 31.46 | 31.79 | 31.09 | 31.29 | 34,439 | -0.24(-0.75%) |
Aug 18, 2015 | 31.71 | 31.87 | 31.28 | 31.52 | 31,228 | -0.15(-0.48%) |
Aug 17, 2015 | 31.92 | 31.92 | 30.89 | 31.68 | 45,530 | -0.13(-0.40%) |
Aug 14, 2015 | 31.19 | 31.83 | 31.08 | 31.80 | 30,110 | +0.54(+1.72%) |
Aug 13, 2015 | 31.26 | 31.54 | 31.01 | 31.26 | 26,155 | +0.00(+0.00%) |
Aug 12, 2015 | 31.44 | 31.53 | 30.81 | 31.26 | 92,420 | -0.37(-1.17%) |
Aug 11, 2015 | 31.43 | 31.64 | 31.38 | 31.63 | 28,517 | -0.12(-0.37%) |
Aug 10, 2015 | 31.66 | 31.83 | 31.16 | 31.75 | 59,790 | +0.37(+1.18%) |
Aug 07, 2015 | 31.89 | 32.25 | 31.37 | 31.38 | 43,961 | -0.71(-2.20%) |
Aug 06, 2015 | 32.41 | 32.47 | 31.81 | 32.09 | 36,145 | -0.27(-0.83%) |
Aug 05, 2015 | 32.26 | 32.73 | 32.11 | 32.36 | 37,046 | +0.18(+0.57%) |
Aug 04, 2015 | 31.89 | 32.69 | 31.89 | 32.17 | 137,248 | +0.39(+1.24%) |
Aug 03, 2015 | 31.69 | 31.83 | 31.35 | 31.78 | 54,777 | +0.13(+0.40%) |
Jul 31, 2015 | 31.71 | 31.82 | 31.52 | 31.65 | 61,152 | -0.06(-0.19%) |
Jul 30, 2015 | 31.36 | 31.76 | 31.22 | 31.71 | 59,282 | +0.18(+0.56%) |
Jul 29, 2015 | 31.70 | 31.77 | 31.36 | 31.53 | 39,571 | -0.08(-0.24%) |
Jul 28, 2015 | 32.13 | 32.13 | 31.22 | 31.61 | 66,741 | +0.71(+2.28%) |
Jul 27, 2015 | 30.74 | 30.99 | 30.55 | 30.90 | 37,786 | +0.01(+0.03%) |
Jul 24, 2015 | 31.19 | 31.36 | 30.73 | 30.89 | 44,868 | -0.45(-1.42%) |
Jul 23, 2015 | 31.76 | 32.00 | 30.08 | 31.34 | 63,898 | -0.71(-2.23%) |
Jul 22, 2015 | 31.21 | 32.32 | 31.21 | 32.05 | 29,715 | +0.79(+2.53%) |
Jul 21, 2015 | 31.61 | 32.10 | 31.09 | 31.26 | 49,173 | -0.32(-1.01%) |
Jul 20, 2015 | 31.56 | 31.66 | 31.23 | 31.58 | 29,320 | +0.03(+0.11%) |
Jul 17, 2015 | 31.79 | 31.79 | 31.15 | 31.55 | 43,261 | -0.12(-0.37%) |
Jul 16, 2015 | 31.88 | 31.94 | 31.63 | 31.67 | 53,740 | -0.03(-0.11%) |
Jul 15, 2015 | 31.74 | 31.84 | 31.51 | 31.70 | 60,004 | -0.06(-0.19%) |
Jul 14, 2015 | 31.50 | 31.85 | 31.30 | 31.76 | 31,247 | +0.24(+0.77%) |
Jul 13, 2015 | 31.91 | 32.08 | 31.40 | 31.52 | 46,442 | -0.35(-1.11%) |
Jul 10, 2015 | 31.66 | 31.95 | 31.58 | 31.87 | 60,476 | +0.51(+1.63%) |
Jul 09, 2015 | 31.29 | 31.55 | 30.86 | 31.36 | 62,862 | +0.48(+1.55%) |
Jul 08, 2015 | 30.84 | 31.05 | 30.74 | 30.88 | 55,981 | -0.15(-0.49%) |
Jul 07, 2015 | 31.23 | 31.30 | 30.78 | 31.03 | 59,403 | -0.29(-0.94%) |
Jul 06, 2015 | 30.34 | 31.40 | 30.05 | 31.32 | 64,500 | +0.56(+1.83%) |
Jul 02, 2015 | 31.61 | 30.76 | 30.76 | 30.76 | 53,930 | -0.91(-2.86%) |