Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.60 | 31.60 | 31.47 | 31.48 | 1,839 | -0.09(-0.30%) |
Sep 29, 2015 | 31.53 | 31.57 | 31.53 | 31.57 | 460 | +0.07(+0.23%) |
Sep 28, 2015 | 31.56 | 31.56 | 31.50 | 31.50 | 1,305 | +0.10(+0.33%) |
Sep 25, 2015 | 31.40 | 31.40 | 31.40 | 31.40 | 470 | -0.07(-0.22%) |
Sep 23, 2015 | 31.57 | 31.57 | 31.47 | 31.46 | 61 | +0.00(+0.02%) |
Sep 22, 2015 | 31.39 | 31.62 | 31.39 | 31.46 | 2,022 | -0.07(-0.22%) |
Sep 21, 2015 | 31.51 | 31.54 | 31.36 | 31.53 | 12,499 | -0.09(-0.28%) |
Sep 18, 2015 | 31.54 | 31.62 | 31.40 | 31.62 | 515 | +0.08(+0.25%) |
Sep 17, 2015 | 31.31 | 31.54 | 31.31 | 31.54 | 1,402 | +0.24(+0.77%) |
Sep 16, 2015 | 31.32 | 31.39 | 31.24 | 31.30 | 11,615 | +0.04(+0.13%) |
Sep 15, 2015 | 31.42 | 31.42 | 31.26 | 31.26 | 1,811 | -0.25(-0.79%) |
Sep 14, 2015 | 31.50 | 31.52 | 31.44 | 31.51 | 7,165 | +0.04(+0.11%) |
Sep 11, 2015 | 31.53 | 31.53 | 31.39 | 31.48 | 713 | +0.09(+0.29%) |
Sep 10, 2015 | 31.39 | 31.39 | 31.33 | 31.39 | 3,575 | -0.03(-0.11%) |
Sep 09, 2015 | 31.42 | 31.46 | 31.36 | 31.42 | 1,470 | +0.02(+0.06%) |
Sep 08, 2015 | 31.44 | 31.49 | 31.31 | 31.40 | 24,127 | -0.05(-0.16%) |
Sep 04, 2015 | 31.45 | 31.45 | 31.45 | 31.45 | 700 | +0.07(+0.22%) |
Sep 03, 2015 | 31.25 | 31.38 | 31.25 | 31.38 | 1,850 | +0.06(+0.19%) |
Sep 02, 2015 | 31.18 | 31.36 | 31.16 | 31.32 | 3,094 | +0.10(+0.32%) |
Sep 01, 2015 | 31.20 | 31.27 | 31.17 | 31.22 | 16,170 | -0.07(-0.21%) |
Aug 31, 2015 | 31.27 | 31.29 | 31.21 | 31.29 | 486 | +0.03(+0.11%) |
Aug 28, 2015 | 31.35 | 31.35 | 31.25 | 31.25 | 403 | -0.06(-0.19%) |
Aug 27, 2015 | 31.30 | 31.31 | 31.30 | 31.31 | 800 | -0.01(-0.03%) |
Aug 26, 2015 | 31.25 | 31.32 | 31.25 | 31.32 | 852 | +0.08(+0.26%) |
Aug 25, 2015 | 31.67 | 31.67 | 31.24 | 31.24 | 61,436 | -0.26(-0.83%) |
Aug 24, 2015 | 30.88 | 32.24 | 23.16 | 31.50 | 65,557 | -0.15(-0.46%) |
Aug 21, 2015 | 31.50 | 31.68 | 31.50 | 31.65 | 1,646 | +0.04(+0.12%) |
Aug 20, 2015 | 31.68 | 31.68 | 31.55 | 31.61 | 26,268 | +0.02(+0.06%) |
Aug 19, 2015 | 31.42 | 31.59 | 31.42 | 31.59 | 1,109 | +0.06(+0.19%) |
Aug 18, 2015 | 31.44 | 31.58 | 31.43 | 31.53 | 3,349 | +0.06(+0.19%) |
Aug 17, 2015 | 31.47 | 31.47 | 31.47 | 31.47 | 282 | -0.06(-0.18%) |
Aug 14, 2015 | 31.48 | 31.53 | 31.41 | 31.53 | 898 | +0.11(+0.33%) |
Aug 13, 2015 | 31.43 | 31.57 | 31.41 | 31.42 | 1,693 | -0.19(-0.60%) |
Aug 12, 2015 | 31.62 | 31.62 | 31.61 | 31.61 | 589 | +0.00(+0.00%) |
Aug 11, 2015 | 31.61 | 31.69 | 31.48 | 31.61 | 40,623 | +0.05(+0.16%) |
Aug 10, 2015 | 31.46 | 31.56 | 31.42 | 31.56 | 3,234 | +0.08(+0.25%) |
Aug 07, 2015 | 31.50 | 31.63 | 31.48 | 31.48 | 5,308 | -0.07(-0.22%) |
Aug 06, 2015 | 31.52 | 31.57 | 31.50 | 31.55 | 6,807 | +0.15(+0.47%) |
Aug 05, 2015 | 31.40 | 31.40 | 31.40 | 31.40 | 561 | -0.11(-0.35%) |
Aug 04, 2015 | 31.65 | 31.65 | 31.51 | 31.51 | 560 | -0.12(-0.38%) |
Aug 03, 2015 | 31.76 | 31.76 | 31.54 | 31.63 | 477 | +0.01(+0.03%) |
Jul 31, 2015 | 31.62 | 31.62 | 31.62 | 31.62 | 212 | -0.02(-0.06%) |
Jul 30, 2015 | 31.56 | 31.64 | 31.56 | 31.64 | 1,689 | +0.07(+0.21%) |
Jul 29, 2015 | 31.61 | 31.71 | 31.51 | 31.57 | 16,088 | +0.08(+0.27%) |
Jul 28, 2015 | 31.46 | 31.49 | 31.46 | 31.49 | 317 | -0.05(-0.15%) |
Jul 27, 2015 | 31.68 | 31.68 | 31.54 | 31.54 | 633 | +0.04(+0.12%) |
Jul 24, 2015 | 31.53 | 31.66 | 31.50 | 31.50 | 1,446 | -0.04(-0.13%) |
Jul 23, 2015 | 31.45 | 31.54 | 31.45 | 31.54 | 1,428 | +0.07(+0.22%) |
Jul 22, 2015 | 31.47 | 31.47 | 31.47 | 31.47 | 300 | +0.05(+0.15%) |
Jul 21, 2015 | 31.39 | 31.45 | 31.39 | 31.43 | 1,942 | +0.05(+0.15%) |
Jul 20, 2015 | 31.40 | 31.40 | 31.38 | 31.38 | 1,081 | -0.07(-0.22%) |
Jul 17, 2015 | 31.41 | 31.45 | 31.41 | 31.45 | 700 | -0.09(-0.29%) |
Jul 16, 2015 | 31.43 | 31.54 | 31.31 | 31.54 | 8,176 | +0.14(+0.45%) |
Jul 15, 2015 | 31.24 | 31.40 | 31.24 | 31.40 | 389 | +0.02(+0.08%) |
Jul 14, 2015 | 31.40 | 31.41 | 31.36 | 31.37 | 1,204 | +0.00(+0.01%) |
Jul 13, 2015 | 31.28 | 31.39 | 31.28 | 31.37 | 1,263 | -0.07(-0.22%) |
Jul 10, 2015 | 31.34 | 31.44 | 31.28 | 31.44 | 60,919 | -0.14(-0.44%) |
Jul 09, 2015 | 30.92 | 31.68 | 30.91 | 31.58 | 1,671 | -0.14(-0.44%) |
Jul 08, 2015 | 31.41 | 31.73 | 31.41 | 31.72 | 923 | +0.04(+0.13%) |
Jul 07, 2015 | 31.58 | 31.68 | 31.58 | 31.68 | 526 | +0.02(+0.07%) |
Jul 06, 2015 | 31.64 | 31.66 | 31.50 | 31.66 | 2,593 | +0.20(+0.63%) |
Jul 02, 2015 | 31.37 | 31.46 | 31.46 | 31.46 | 6,700 | +0.20(+0.63%) |