Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.70 | 31.84 | 31.59 | 31.63 | 948 | -0.58(-1.82%) |
Sep 29, 2015 | 32.54 | 32.54 | 31.87 | 32.22 | 2,308 | +0.06(+0.20%) |
Sep 28, 2015 | 30.97 | 32.15 | 30.97 | 32.15 | 3,714 | +1.03(+3.30%) |
Sep 25, 2015 | 30.62 | 31.27 | 30.62 | 31.13 | 8,592 | +0.16(+0.51%) |
Sep 24, 2015 | 31.67 | 31.67 | 30.93 | 30.97 | 3,305 | -0.06(-0.19%) |
Sep 23, 2015 | 30.61 | 31.03 | 30.48 | 31.03 | 3,948 | +0.26(+0.85%) |
Sep 22, 2015 | 30.63 | 30.90 | 30.55 | 30.77 | 8,847 | +0.43(+1.43%) |
Sep 21, 2015 | 30.24 | 30.56 | 30.18 | 30.34 | 3,384 | -0.39(-1.26%) |
Sep 18, 2015 | 30.24 | 30.75 | 30.07 | 30.72 | 11,458 | +0.98(+3.30%) |
Sep 17, 2015 | 30.25 | 30.25 | 29.16 | 29.74 | 3,828 | -0.23(-0.76%) |
Sep 16, 2015 | 30.09 | 30.22 | 29.74 | 29.97 | 9,228 | -0.57(-1.86%) |
Sep 15, 2015 | 30.75 | 30.75 | 30.54 | 30.54 | 1,086 | -0.37(-1.18%) |
Sep 14, 2015 | 31.52 | 31.52 | 30.90 | 30.90 | 5,462 | +0.10(+0.32%) |
Sep 11, 2015 | 30.89 | 31.21 | 30.79 | 30.80 | 3,657 | +0.38(+1.24%) |
Sep 10, 2015 | 31.10 | 31.10 | 30.35 | 30.42 | 6,052 | -0.23(-0.74%) |
Sep 09, 2015 | 29.94 | 30.65 | 29.65 | 30.65 | 4,475 | +0.75(+2.52%) |
Sep 08, 2015 | 30.31 | 30.32 | 29.88 | 29.90 | 27,072 | -0.53(-1.73%) |
Sep 04, 2015 | 30.35 | 30.42 | 30.42 | 30.42 | 2,219 | +0.37(+1.22%) |
Sep 03, 2015 | 29.89 | 30.14 | 29.34 | 30.06 | 11,478 | -0.13(-0.43%) |
Sep 02, 2015 | 30.57 | 30.78 | 30.02 | 30.19 | 4,781 | -0.25(-0.81%) |
Sep 01, 2015 | 30.62 | 30.62 | 29.84 | 30.43 | 48,139 | +1.28(+4.39%) |
Aug 31, 2015 | 29.93 | 30.24 | 29.15 | 29.16 | 6,840 | -0.58(-1.95%) |
Aug 28, 2015 | 30.73 | 30.73 | 29.20 | 29.73 | 320,777 | -0.80(-2.62%) |
Aug 27, 2015 | 30.51 | 31.11 | 30.10 | 30.53 | 29,727 | -1.46(-4.56%) |
Aug 26, 2015 | 32.08 | 32.85 | 31.93 | 31.99 | 8,107 | -0.16(-0.49%) |
Aug 25, 2015 | 29.83 | 32.15 | 29.74 | 32.15 | 23,591 | -0.61(-1.88%) |
Aug 24, 2015 | 32.22 | 34.53 | 31.04 | 32.76 | 33,178 | +1.91(+6.20%) |
Aug 21, 2015 | 30.23 | 30.92 | 30.07 | 30.85 | 16,810 | +0.97(+3.25%) |
Aug 20, 2015 | 29.44 | 29.88 | 29.39 | 29.88 | 3,842 | +0.73(+2.52%) |
Aug 19, 2015 | 28.78 | 29.47 | 28.78 | 29.15 | 18,168 | +0.58(+2.03%) |
Aug 18, 2015 | 28.50 | 28.58 | 28.46 | 28.57 | 4,758 | +0.13(+0.47%) |
Aug 17, 2015 | 28.70 | 28.70 | 28.37 | 28.43 | 12,096 | -0.07(-0.24%) |
Aug 14, 2015 | 28.24 | 28.52 | 28.23 | 28.50 | 11,126 | +0.10(+0.35%) |
Aug 13, 2015 | 28.22 | 28.42 | 28.22 | 28.40 | 8,706 | +0.45(+1.60%) |
Aug 12, 2015 | 28.87 | 28.87 | 27.96 | 27.96 | 4,710 | -0.50(-1.74%) |
Aug 11, 2015 | 29.03 | 29.03 | 28.45 | 28.45 | 1,392 | +0.09(+0.33%) |
Aug 10, 2015 | 28.80 | 28.80 | 28.36 | 28.36 | 1,638 | -1.07(-3.65%) |
Aug 07, 2015 | 29.24 | 29.43 | 29.24 | 29.43 | 2,794 | +0.50(+1.72%) |
Aug 06, 2015 | 29.24 | 29.54 | 28.83 | 28.94 | 3,978 | -0.04(-0.14%) |
Aug 05, 2015 | 29.21 | 29.21 | 28.64 | 28.98 | 3,470 | -0.34(-1.15%) |
Aug 04, 2015 | 29.21 | 29.31 | 28.77 | 29.31 | 3,919 | +0.20(+0.68%) |
Aug 03, 2015 | 29.20 | 29.39 | 28.74 | 29.12 | 10,210 | +0.54(+1.87%) |
Jul 31, 2015 | 28.40 | 28.58 | 28.18 | 28.58 | 8,110 | +0.86(+3.11%) |
Jul 30, 2015 | 27.55 | 27.72 | 27.55 | 27.72 | 823 | +0.08(+0.29%) |
Jul 29, 2015 | 28.11 | 28.11 | 27.52 | 27.64 | 3,053 | -0.42(-1.48%) |
Jul 28, 2015 | 29.12 | 29.12 | 27.92 | 28.05 | 5,906 | -0.74(-2.58%) |
Jul 27, 2015 | 29.14 | 29.24 | 28.65 | 28.80 | 3,250 | +0.23(+0.80%) |
Jul 24, 2015 | 28.16 | 28.57 | 28.15 | 28.57 | 2,477 | +0.66(+2.38%) |
Jul 23, 2015 | 27.87 | 28.08 | 27.87 | 27.91 | 1,138 | +0.02(+0.07%) |
Jul 22, 2015 | 27.76 | 27.89 | 27.76 | 27.89 | 1,275 | +0.16(+0.57%) |
Jul 21, 2015 | 27.60 | 27.73 | 27.37 | 27.73 | 5,122 | +0.14(+0.50%) |
Jul 20, 2015 | 27.55 | 27.59 | 27.46 | 27.59 | 2,169 | +0.84(+3.15%) |
Jul 16, 2015 | 26.75 | 26.75 | 26.75 | 26.75 | 12 | +0.37(+1.39%) |
Jul 14, 2015 | 26.62 | 26.62 | 26.32 | 26.38 | 33 | -0.43(-1.59%) |
Jul 13, 2015 | 27.09 | 27.09 | 26.81 | 26.81 | 1,113 | -0.16(-0.59%) |
Jul 10, 2015 | 26.96 | 26.96 | 26.96 | 26.96 | 400 | +0.10(+0.37%) |
Jul 09, 2015 | 26.88 | 26.88 | 26.87 | 26.87 | 3,803 | -0.38(-1.38%) |
Jul 08, 2015 | 26.77 | 27.31 | 26.72 | 27.24 | 4,262 | +0.58(+2.19%) |
Jul 07, 2015 | 26.91 | 27.32 | 26.58 | 26.66 | 19,971 | +0.09(+0.34%) |
Jul 06, 2015 | 26.67 | 26.95 | 26.57 | 26.57 | 1,276 | +0.08(+0.29%) |
Jul 02, 2015 | 26.49 | 26.49 | 26.49 | 26.49 | 1,210 | -0.18(-0.66%) |