Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.71 | 28.01 | 27.36 | 27.68 | 376,086 | +0.33(+1.22%) |
Sep 29, 2015 | 27.29 | 27.66 | 27.15 | 27.34 | 296,500 | +0.05(+0.17%) |
Sep 28, 2015 | 27.42 | 27.65 | 27.28 | 27.29 | 433,542 | -0.27(-0.98%) |
Sep 25, 2015 | 27.89 | 27.91 | 27.31 | 27.56 | 418,691 | -0.10(-0.37%) |
Sep 24, 2015 | 27.53 | 27.73 | 27.11 | 27.67 | 254,906 | +0.01(+0.03%) |
Sep 23, 2015 | 28.23 | 28.32 | 27.38 | 27.66 | 259,942 | -0.49(-1.75%) |
Sep 22, 2015 | 28.51 | 28.56 | 28.05 | 28.15 | 248,361 | -0.77(-2.67%) |
Sep 21, 2015 | 29.23 | 29.46 | 28.82 | 28.92 | 215,203 | -0.18(-0.61%) |
Sep 18, 2015 | 29.38 | 29.88 | 28.98 | 29.10 | 701,875 | -0.58(-1.94%) |
Sep 17, 2015 | 29.34 | 30.01 | 29.04 | 29.67 | 635,547 | +0.30(+1.01%) |
Sep 16, 2015 | 29.11 | 29.49 | 29.04 | 29.38 | 466,588 | +0.19(+0.64%) |
Sep 15, 2015 | 28.48 | 29.36 | 28.48 | 29.19 | 472,135 | +0.75(+2.65%) |
Sep 14, 2015 | 28.64 | 28.78 | 28.19 | 28.44 | 421,184 | -0.19(-0.65%) |
Sep 11, 2015 | 28.38 | 28.63 | 28.17 | 28.62 | 259,152 | +0.14(+0.49%) |
Sep 10, 2015 | 27.76 | 28.50 | 27.66 | 28.48 | 679,017 | +0.59(+2.13%) |
Sep 09, 2015 | 28.71 | 28.71 | 27.85 | 27.89 | 331,216 | -0.58(-2.02%) |
Sep 08, 2015 | 28.09 | 28.50 | 28.04 | 28.47 | 465,154 | +0.82(+2.96%) |
Sep 04, 2015 | 27.68 | 27.65 | 27.65 | 27.65 | 326,036 | -0.37(-1.33%) |
Sep 03, 2015 | 28.10 | 28.39 | 27.94 | 28.02 | 264,544 | -0.07(-0.26%) |
Sep 02, 2015 | 28.06 | 28.19 | 27.58 | 28.09 | 281,258 | +0.29(+1.04%) |
Sep 01, 2015 | 28.39 | 28.62 | 27.71 | 27.81 | 428,639 | -1.12(-3.89%) |
Aug 31, 2015 | 28.82 | 29.02 | 28.45 | 28.93 | 491,238 | -0.07(-0.22%) |
Aug 28, 2015 | 28.65 | 29.01 | 28.62 | 29.00 | 397,367 | +0.25(+0.87%) |
Aug 27, 2015 | 28.56 | 28.78 | 28.08 | 28.74 | 424,437 | +0.49(+1.74%) |
Aug 26, 2015 | 28.55 | 28.55 | 27.52 | 28.25 | 705,285 | +0.58(+2.11%) |
Aug 25, 2015 | 28.55 | 28.64 | 27.66 | 27.67 | 803,581 | -0.22(-0.79%) |
Aug 24, 2015 | 27.48 | 28.95 | 27.36 | 27.89 | 936,535 | -1.30(-4.45%) |
Aug 21, 2015 | 29.84 | 30.27 | 29.15 | 29.19 | 695,357 | -1.10(-3.65%) |
Aug 20, 2015 | 30.62 | 30.71 | 30.08 | 30.29 | 652,572 | -0.62(-2.00%) |
Aug 19, 2015 | 31.55 | 31.71 | 30.83 | 30.91 | 589,860 | -0.89(-2.81%) |
Aug 18, 2015 | 31.77 | 31.93 | 31.58 | 31.80 | 459,189 | -0.10(-0.32%) |
Aug 17, 2015 | 31.47 | 31.90 | 31.31 | 31.90 | 330,977 | +0.34(+1.08%) |
Aug 14, 2015 | 31.12 | 31.58 | 30.92 | 31.56 | 287,655 | +0.47(+1.51%) |
Aug 13, 2015 | 31.20 | 31.47 | 30.82 | 31.09 | 858,822 | -0.07(-0.24%) |
Aug 12, 2015 | 31.56 | 31.81 | 30.85 | 31.17 | 528,574 | -0.70(-2.20%) |
Aug 11, 2015 | 32.58 | 32.60 | 31.65 | 31.87 | 552,996 | -1.01(-3.08%) |
Aug 10, 2015 | 32.47 | 32.95 | 32.36 | 32.88 | 411,398 | +0.53(+1.65%) |
Aug 07, 2015 | 32.13 | 32.40 | 32.13 | 32.35 | 543,458 | +0.04(+0.11%) |
Aug 06, 2015 | 32.13 | 32.39 | 32.00 | 32.31 | 584,278 | +0.17(+0.54%) |
Aug 05, 2015 | 31.89 | 32.19 | 31.85 | 32.13 | 790,070 | +0.43(+1.37%) |
Aug 04, 2015 | 31.08 | 31.72 | 31.08 | 31.70 | 1,027,313 | +0.46(+1.47%) |
Aug 03, 2015 | 31.38 | 31.60 | 30.89 | 31.24 | 933,763 | -0.11(-0.35%) |
Jul 31, 2015 | 30.85 | 31.37 | 30.37 | 31.35 | 1,441,546 | +0.99(+3.28%) |
Jul 30, 2015 | 30.64 | 31.40 | 30.28 | 30.36 | 1,001,563 | -0.54(-1.76%) |
Jul 29, 2015 | 30.53 | 30.99 | 30.39 | 30.90 | 589,112 | +0.21(+0.69%) |
Jul 28, 2015 | 30.90 | 31.00 | 30.20 | 30.69 | 910,086 | -0.30(-0.98%) |
Jul 27, 2015 | 30.69 | 31.04 | 30.44 | 30.99 | 660,575 | +0.05(+0.15%) |
Jul 24, 2015 | 31.32 | 31.50 | 30.71 | 30.95 | 488,363 | -0.43(-1.38%) |
Jul 23, 2015 | 31.44 | 31.73 | 31.33 | 31.38 | 374,956 | +0.07(+0.24%) |
Jul 22, 2015 | 31.06 | 31.33 | 31.02 | 31.31 | 310,377 | +0.06(+0.18%) |
Jul 21, 2015 | 31.22 | 31.55 | 30.97 | 31.25 | 424,857 | +0.04(+0.12%) |
Jul 20, 2015 | 31.35 | 31.40 | 31.01 | 31.21 | 654,371 | -0.08(-0.26%) |
Jul 17, 2015 | 31.16 | 31.77 | 30.85 | 31.30 | 693,291 | +0.05(+0.15%) |
Jul 16, 2015 | 31.31 | 31.48 | 30.98 | 31.25 | 382,393 | +0.08(+0.27%) |
Jul 15, 2015 | 31.39 | 31.47 | 31.02 | 31.17 | 342,317 | -0.16(-0.50%) |
Jul 14, 2015 | 31.47 | 31.66 | 31.31 | 31.32 | 336,604 | -0.08(-0.26%) |
Jul 13, 2015 | 31.21 | 31.41 | 31.06 | 31.41 | 437,772 | +0.29(+0.92%) |
Jul 10, 2015 | 31.11 | 31.29 | 30.94 | 31.12 | 326,231 | +0.29(+0.96%) |
Jul 09, 2015 | 31.52 | 31.54 | 30.78 | 30.83 | 367,846 | -0.29(-0.92%) |
Jul 08, 2015 | 31.10 | 31.35 | 30.96 | 31.11 | 624,730 | -0.20(-0.65%) |
Jul 07, 2015 | 31.07 | 31.44 | 30.61 | 31.31 | 706,379 | +0.18(+0.59%) |
Jul 06, 2015 | 31.46 | 31.65 | 30.96 | 31.13 | 652,684 | -0.64(-2.03%) |
Jul 02, 2015 | 32.39 | 31.78 | 31.78 | 31.78 | 315,392 | -0.57(-1.76%) |