Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.83 | 32.02 | 31.67 | 31.98 | 659,566 | +0.47(+1.48%) |
Sep 29, 2015 | 31.67 | 31.67 | 31.45 | 31.51 | 68,734 | -0.02(-0.05%) |
Sep 28, 2015 | 31.73 | 31.81 | 31.51 | 31.53 | 12,777 | -0.33(-1.05%) |
Sep 25, 2015 | 32.10 | 32.20 | 31.86 | 31.86 | 7,632 | +0.18(+0.55%) |
Sep 24, 2015 | 31.37 | 31.78 | 31.26 | 31.68 | 12,460 | +0.13(+0.42%) |
Sep 23, 2015 | 31.53 | 31.62 | 31.22 | 31.55 | 37,685 | +0.28(+0.89%) |
Sep 22, 2015 | 31.11 | 31.37 | 31.10 | 31.27 | 8,155 | -0.19(-0.61%) |
Sep 21, 2015 | 31.17 | 31.69 | 31.17 | 31.46 | 10,100 | +0.47(+1.50%) |
Sep 18, 2015 | 31.16 | 31.25 | 30.88 | 31.00 | 22,525 | -0.57(-1.82%) |
Sep 17, 2015 | 32.10 | 32.55 | 31.57 | 31.57 | 8,899 | -0.68(-2.12%) |
Sep 16, 2015 | 32.26 | 32.30 | 31.97 | 32.26 | 65,664 | +0.03(+0.11%) |
Sep 15, 2015 | 31.69 | 32.22 | 31.69 | 32.22 | 7,534 | +0.45(+1.43%) |
Sep 14, 2015 | 31.71 | 31.84 | 31.58 | 31.77 | 8,607 | +0.20(+0.64%) |
Sep 11, 2015 | 31.50 | 31.71 | 31.38 | 31.56 | 38,084 | -0.01(-0.03%) |
Sep 10, 2015 | 31.36 | 31.71 | 31.36 | 31.58 | 4,758 | +0.29(+0.94%) |
Sep 09, 2015 | 31.62 | 31.68 | 31.28 | 31.28 | 15,387 | -0.24(-0.78%) |
Sep 08, 2015 | 31.15 | 31.53 | 31.12 | 31.53 | 70,843 | +0.74(+2.41%) |
Sep 04, 2015 | 30.83 | 30.79 | 30.79 | 30.79 | 11,043 | -0.20(-0.65%) |
Sep 03, 2015 | 30.77 | 31.01 | 30.65 | 30.99 | 4,084 | +0.40(+1.32%) |
Sep 02, 2015 | 30.59 | 30.71 | 30.39 | 30.58 | 14,386 | +0.38(+1.24%) |
Sep 01, 2015 | 31.11 | 31.11 | 30.14 | 30.21 | 23,179 | -1.18(-3.77%) |
Aug 31, 2015 | 31.11 | 31.39 | 31.00 | 31.39 | 9,408 | +0.36(+1.15%) |
Aug 28, 2015 | 31.05 | 31.29 | 30.92 | 31.03 | 13,708 | -0.02(-0.05%) |
Aug 27, 2015 | 31.34 | 31.36 | 30.74 | 31.05 | 35,531 | +0.38(+1.25%) |
Aug 26, 2015 | 30.38 | 30.66 | 29.90 | 30.66 | 23,808 | +0.46(+1.53%) |
Aug 25, 2015 | 31.16 | 31.16 | 30.20 | 30.20 | 34,862 | -0.08(-0.26%) |
Aug 24, 2015 | 31.25 | 31.71 | 29.32 | 30.28 | 92,188 | -1.41(-4.44%) |
Aug 21, 2015 | 31.66 | 31.87 | 31.39 | 31.69 | 58,396 | -0.13(-0.41%) |
Aug 20, 2015 | 32.16 | 32.25 | 31.77 | 31.82 | 50,298 | -0.80(-2.46%) |
Aug 19, 2015 | 32.96 | 32.96 | 32.54 | 32.62 | 14,714 | -0.37(-1.14%) |
Aug 18, 2015 | 33.19 | 33.19 | 32.91 | 33.00 | 16,547 | -0.12(-0.38%) |
Aug 17, 2015 | 32.97 | 33.31 | 32.74 | 33.12 | 29,685 | +0.25(+0.77%) |
Aug 14, 2015 | 32.64 | 32.87 | 32.64 | 32.87 | 4,869 | +0.41(+1.28%) |
Aug 13, 2015 | 32.51 | 32.63 | 32.34 | 32.46 | 15,207 | +0.01(+0.03%) |
Aug 12, 2015 | 32.38 | 32.46 | 31.99 | 32.45 | 14,279 | -0.51(-1.55%) |
Aug 11, 2015 | 33.29 | 33.29 | 32.77 | 32.96 | 19,114 | -0.34(-1.02%) |
Aug 10, 2015 | 33.99 | 33.99 | 33.12 | 33.30 | 20,030 | +0.47(+1.42%) |
Aug 07, 2015 | 33.13 | 33.38 | 32.80 | 32.83 | 18,699 | -0.29(-0.88%) |
Aug 06, 2015 | 33.66 | 33.66 | 33.04 | 33.12 | 14,825 | -0.21(-0.63%) |
Aug 05, 2015 | 33.07 | 33.61 | 33.07 | 33.33 | 19,092 | +0.23(+0.69%) |
Aug 04, 2015 | 33.13 | 33.39 | 33.06 | 33.11 | 9,996 | +0.09(+0.28%) |
Aug 03, 2015 | 32.95 | 33.05 | 32.59 | 33.01 | 11,701 | -0.02(-0.08%) |
Jul 31, 2015 | 32.79 | 33.10 | 32.79 | 33.04 | 49,454 | +0.05(+0.15%) |
Jul 30, 2015 | 32.59 | 32.99 | 32.59 | 32.99 | 13,114 | +0.20(+0.61%) |
Jul 29, 2015 | 32.74 | 32.89 | 32.60 | 32.79 | 22,427 | -0.02(-0.05%) |
Jul 28, 2015 | 33.20 | 33.20 | 32.63 | 32.81 | 38,755 | +0.00(+0.00%) |
Jul 27, 2015 | 32.73 | 32.86 | 32.57 | 32.81 | 16,458 | -0.22(-0.67%) |
Jul 24, 2015 | 33.47 | 33.47 | 33.01 | 33.03 | 31,723 | -0.32(-0.96%) |
Jul 23, 2015 | 34.00 | 34.00 | 33.28 | 33.35 | 28,905 | -0.52(-1.55%) |
Jul 22, 2015 | 33.32 | 33.91 | 33.32 | 33.87 | 54,167 | +0.47(+1.42%) |
Jul 21, 2015 | 33.89 | 33.91 | 33.37 | 33.40 | 20,393 | -0.20(-0.60%) |
Jul 20, 2015 | 33.49 | 33.62 | 33.36 | 33.60 | 32,001 | +0.12(+0.35%) |
Jul 17, 2015 | 34.71 | 34.71 | 33.24 | 33.48 | 55,383 | -0.23(-0.69%) |
Jul 16, 2015 | 33.73 | 33.96 | 33.69 | 33.71 | 24,384 | +0.07(+0.20%) |
Jul 15, 2015 | 33.54 | 33.75 | 33.54 | 33.65 | 30,845 | +0.09(+0.27%) |
Jul 14, 2015 | 33.48 | 33.56 | 33.26 | 33.56 | 41,188 | +0.09(+0.27%) |
Jul 13, 2015 | 34.01 | 34.01 | 33.33 | 33.46 | 21,668 | +0.22(+0.68%) |
Jul 10, 2015 | 33.38 | 33.38 | 32.96 | 33.24 | 32,576 | +0.47(+1.42%) |
Jul 09, 2015 | 32.64 | 32.87 | 32.57 | 32.77 | 521,470 | +0.45(+1.39%) |
Jul 08, 2015 | 32.21 | 32.40 | 32.18 | 32.32 | 44,867 | -0.29(-0.89%) |
Jul 07, 2015 | 32.91 | 32.91 | 32.27 | 32.61 | 13,219 | -0.29(-0.89%) |
Jul 06, 2015 | 32.86 | 32.91 | 32.71 | 32.91 | 53,510 | -0.08(-0.25%) |
Jul 02, 2015 | 33.69 | 32.99 | 32.99 | 32.99 | 56,298 | -0.37(-1.12%) |