Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.33 | 28.40 | 28.14 | 28.23 | 377,798 | -0.02(-0.09%) |
Sep 29, 2015 | 28.30 | 28.34 | 28.23 | 28.26 | 757,293 | -0.10(-0.35%) |
Sep 28, 2015 | 28.53 | 28.55 | 28.29 | 28.36 | 1,028,878 | -0.33(-1.16%) |
Sep 25, 2015 | 28.65 | 28.75 | 28.59 | 28.69 | 196,837 | +0.06(+0.22%) |
Sep 24, 2015 | 28.69 | 28.73 | 28.62 | 28.63 | 229,965 | -0.11(-0.39%) |
Sep 23, 2015 | 28.73 | 28.81 | 28.71 | 28.74 | 164,914 | -0.01(-0.04%) |
Sep 22, 2015 | 28.78 | 28.82 | 28.75 | 28.75 | 248,202 | -0.11(-0.38%) |
Sep 21, 2015 | 28.92 | 28.94 | 28.86 | 28.86 | 142,856 | -0.05(-0.17%) |
Sep 18, 2015 | 28.92 | 28.98 | 28.84 | 28.91 | 165,606 | -0.09(-0.32%) |
Sep 17, 2015 | 28.95 | 29.04 | 28.88 | 29.00 | 176,165 | +0.02(+0.09%) |
Sep 16, 2015 | 28.93 | 29.00 | 28.88 | 28.98 | 129,359 | -0.06(-0.21%) |
Sep 15, 2015 | 29.02 | 29.04 | 28.92 | 29.04 | 184,226 | +0.04(+0.13%) |
Sep 14, 2015 | 29.04 | 29.04 | 28.93 | 29.00 | 145,787 | +0.03(+0.11%) |
Sep 11, 2015 | 28.96 | 29.07 | 28.95 | 28.97 | 103,194 | -0.01(-0.04%) |
Sep 10, 2015 | 29.00 | 29.08 | 28.97 | 28.99 | 349,523 | -0.02(-0.07%) |
Sep 09, 2015 | 29.04 | 29.04 | 28.96 | 29.01 | 156,782 | +0.06(+0.20%) |
Sep 08, 2015 | 28.95 | 29.03 | 28.91 | 28.95 | 1,134,406 | -0.01(-0.02%) |
Sep 04, 2015 | 28.94 | 28.96 | 28.96 | 28.96 | 134,580 | +0.03(+0.11%) |
Sep 03, 2015 | 28.97 | 28.97 | 28.83 | 28.92 | 390,678 | -0.01(-0.02%) |
Sep 02, 2015 | 28.92 | 28.96 | 28.82 | 28.93 | 287,705 | +0.09(+0.30%) |
Sep 01, 2015 | 28.86 | 29.10 | 28.78 | 28.84 | 220,518 | -0.06(-0.21%) |
Aug 31, 2015 | 28.90 | 28.91 | 28.79 | 28.90 | 314,232 | +0.04(+0.13%) |
Aug 28, 2015 | 28.81 | 28.91 | 28.81 | 28.87 | 234,688 | +0.04(+0.13%) |
Aug 27, 2015 | 28.78 | 28.91 | 28.74 | 28.83 | 165,667 | +0.09(+0.32%) |
Aug 26, 2015 | 28.55 | 28.82 | 28.55 | 28.74 | 271,283 | +0.25(+0.88%) |
Aug 25, 2015 | 28.63 | 28.78 | 28.48 | 28.49 | 548,469 | +0.09(+0.32%) |
Aug 24, 2015 | 28.60 | 28.68 | 28.31 | 28.39 | 254,170 | -0.34(-1.20%) |
Aug 21, 2015 | 28.79 | 28.91 | 28.73 | 28.74 | 266,444 | -0.07(-0.26%) |
Aug 20, 2015 | 28.93 | 28.93 | 28.81 | 28.81 | 153,749 | -0.12(-0.40%) |
Aug 19, 2015 | 29.01 | 29.01 | 28.90 | 28.93 | 159,749 | -0.07(-0.25%) |
Aug 18, 2015 | 29.04 | 29.05 | 28.91 | 29.00 | 224,818 | -0.01(-0.04%) |
Aug 17, 2015 | 28.98 | 29.04 | 28.95 | 29.01 | 152,286 | -0.01(-0.02%) |
Aug 14, 2015 | 29.06 | 29.06 | 28.91 | 29.02 | 181,245 | +0.02(+0.08%) |
Aug 13, 2015 | 28.99 | 29.04 | 28.83 | 29.00 | 175,787 | -0.01(-0.04%) |
Aug 12, 2015 | 29.01 | 29.03 | 28.90 | 29.01 | 150,226 | -0.09(-0.30%) |
Aug 11, 2015 | 29.14 | 29.14 | 29.00 | 29.09 | 258,003 | -0.02(-0.08%) |
Aug 10, 2015 | 29.16 | 29.19 | 29.08 | 29.12 | 377,384 | +0.01(+0.02%) |
Aug 07, 2015 | 29.17 | 29.17 | 29.08 | 29.11 | 195,898 | -0.10(-0.36%) |
Aug 06, 2015 | 29.33 | 29.33 | 29.17 | 29.22 | 419,978 | -0.13(-0.46%) |
Aug 05, 2015 | 29.30 | 29.38 | 29.29 | 29.35 | 273,454 | +0.01(+0.02%) |
Aug 04, 2015 | 29.32 | 29.38 | 29.25 | 29.35 | 1,554,558 | +0.06(+0.21%) |
Aug 03, 2015 | 29.35 | 29.35 | 29.24 | 29.29 | 242,736 | -0.04(-0.15%) |
Jul 31, 2015 | 29.40 | 29.40 | 29.32 | 29.33 | 185,067 | -0.03(-0.10%) |
Jul 30, 2015 | 29.33 | 29.40 | 29.32 | 29.36 | 155,350 | +0.04(+0.15%) |
Jul 29, 2015 | 29.24 | 29.36 | 29.24 | 29.32 | 306,987 | +0.05(+0.17%) |
Jul 28, 2015 | 29.23 | 29.28 | 29.19 | 29.27 | 271,358 | +0.07(+0.23%) |
Jul 27, 2015 | 29.18 | 29.26 | 29.15 | 29.20 | 288,193 | -0.01(-0.02%) |
Jul 24, 2015 | 29.36 | 29.39 | 29.20 | 29.21 | 364,850 | -0.13(-0.44%) |
Jul 23, 2015 | 29.38 | 29.40 | 29.32 | 29.33 | 201,081 | -0.04(-0.15%) |
Jul 22, 2015 | 29.43 | 29.47 | 29.35 | 29.38 | 249,561 | -0.10(-0.33%) |
Jul 21, 2015 | 29.52 | 29.54 | 29.44 | 29.47 | 313,681 | -0.06(-0.21%) |
Jul 20, 2015 | 29.61 | 29.61 | 29.49 | 29.54 | 450,813 | -0.03(-0.10%) |
Jul 17, 2015 | 29.63 | 29.68 | 29.57 | 29.57 | 223,281 | -0.11(-0.37%) |
Jul 16, 2015 | 29.68 | 29.69 | 29.63 | 29.68 | 241,586 | +0.05(+0.17%) |
Jul 15, 2015 | 29.65 | 29.65 | 29.58 | 29.63 | 199,357 | -0.02(-0.08%) |
Jul 14, 2015 | 29.64 | 29.66 | 29.59 | 29.65 | 301,609 | -0.01(-0.02%) |
Jul 13, 2015 | 29.65 | 29.66 | 29.60 | 29.66 | 124,950 | +0.03(+0.10%) |
Jul 10, 2015 | 29.66 | 29.67 | 29.57 | 29.63 | 167,588 | +0.08(+0.28%) |
Jul 09, 2015 | 29.62 | 29.62 | 29.52 | 29.55 | 239,746 | +0.05(+0.16%) |
Jul 08, 2015 | 29.60 | 29.60 | 29.47 | 29.50 | 431,005 | -0.14(-0.46%) |
Jul 07, 2015 | 29.65 | 29.65 | 29.57 | 29.64 | 230,462 | +0.02(+0.07%) |
Jul 06, 2015 | 29.68 | 29.71 | 29.59 | 29.62 | 186,362 | -0.12(-0.41%) |
Jul 02, 2015 | 29.76 | 29.74 | 29.74 | 29.74 | 261,210 | +0.08(+0.27%) |