Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.40 | 29.58 | 29.14 | 29.58 | 413,681 | +0.87(+3.03%) |
Sep 29, 2015 | 28.70 | 28.88 | 28.48 | 28.71 | 272,834 | +0.66(+2.35%) |
Sep 28, 2015 | 28.44 | 28.50 | 28.00 | 28.05 | 395,193 | -1.08(-3.71%) |
Sep 25, 2015 | 29.31 | 29.54 | 29.03 | 29.13 | 50,150 | +0.12(+0.41%) |
Sep 24, 2015 | 28.67 | 29.22 | 28.46 | 29.01 | 93,208 | +0.35(+1.22%) |
Sep 23, 2015 | 29.06 | 29.06 | 28.43 | 28.66 | 110,611 | -0.60(-2.05%) |
Sep 22, 2015 | 29.18 | 29.26 | 28.84 | 29.26 | 59,980 | -0.63(-2.11%) |
Sep 21, 2015 | 30.19 | 30.30 | 29.79 | 29.89 | 57,096 | -0.18(-0.59%) |
Sep 18, 2015 | 30.16 | 30.37 | 29.86 | 30.07 | 36,317 | -1.68(-5.30%) |
Sep 17, 2015 | 31.50 | 32.14 | 31.39 | 31.75 | 52,570 | +0.45(+1.44%) |
Sep 16, 2015 | 31.30 | 31.34 | 31.15 | 31.30 | 35,707 | +0.01(+0.03%) |
Sep 15, 2015 | 31.07 | 31.37 | 31.02 | 31.29 | 56,761 | +0.28(+0.90%) |
Sep 14, 2015 | 30.99 | 31.10 | 30.81 | 31.01 | 48,642 | -0.56(-1.77%) |
Sep 11, 2015 | 31.28 | 31.68 | 31.25 | 31.57 | 39,836 | +0.00(+0.00%) |
Sep 10, 2015 | 31.30 | 31.65 | 31.19 | 31.57 | 62,197 | +0.48(+1.56%) |
Sep 09, 2015 | 31.89 | 31.91 | 31.02 | 31.09 | 31,819 | -0.05(-0.18%) |
Sep 08, 2015 | 31.18 | 31.35 | 31.03 | 31.14 | 51,734 | +0.86(+2.84%) |
Sep 04, 2015 | 30.28 | 30.28 | 30.28 | 0 | -0.77(-2.46%) | |
Sep 03, 2015 | 31.14 | 31.43 | 30.97 | 31.05 | 146,219 | -0.04(-0.14%) |
Sep 02, 2015 | 31.25 | 31.30 | 30.77 | 31.09 | 163,977 | +0.44(+1.44%) |
Sep 01, 2015 | 30.72 | 30.80 | 30.47 | 30.65 | 56,014 | -1.06(-3.34%) |
Aug 31, 2015 | 31.60 | 31.74 | 31.33 | 31.71 | 56,558 | -0.03(-0.09%) |
Aug 28, 2015 | 31.73 | 31.85 | 31.52 | 31.74 | 231,087 | -0.33(-1.03%) |
Aug 27, 2015 | 32.00 | 32.07 | 31.52 | 32.07 | 61,284 | +0.08(+0.25%) |
Aug 26, 2015 | 31.80 | 31.99 | 31.06 | 31.99 | 64,140 | +0.87(+2.80%) |
Aug 25, 2015 | 31.89 | 31.95 | 30.77 | 31.12 | 225,796 | +0.65(+2.13%) |
Aug 24, 2015 | 30.24 | 31.47 | 30.00 | 30.47 | 141,869 | -0.99(-3.15%) |
Aug 21, 2015 | 31.84 | 32.13 | 31.23 | 31.46 | 55,030 | -0.67(-2.09%) |
Aug 20, 2015 | 32.65 | 32.65 | 32.09 | 32.13 | 65,196 | -0.87(-2.64%) |
Aug 19, 2015 | 32.72 | 33.07 | 32.63 | 33.00 | 95,253 | +0.26(+0.79%) |
Aug 18, 2015 | 32.89 | 32.98 | 32.66 | 32.74 | 125,274 | -0.16(-0.49%) |
Aug 17, 2015 | 32.47 | 32.90 | 32.41 | 32.90 | 60,628 | +0.47(+1.45%) |
Aug 14, 2015 | 32.30 | 32.49 | 32.23 | 32.43 | 59,442 | -0.29(-0.87%) |
Aug 13, 2015 | 32.80 | 32.83 | 32.60 | 32.72 | 112,206 | -0.19(-0.59%) |
Aug 12, 2015 | 32.49 | 32.91 | 32.16 | 32.91 | 94,650 | -0.14(-0.42%) |
Aug 11, 2015 | 33.13 | 33.13 | 32.82 | 33.05 | 63,199 | -0.24(-0.72%) |
Aug 10, 2015 | 33.01 | 33.29 | 33.01 | 33.29 | 128,641 | +0.15(+0.45%) |
Aug 07, 2015 | 32.97 | 33.18 | 32.92 | 33.14 | 47,093 | -0.07(-0.21%) |
Aug 06, 2015 | 33.08 | 33.23 | 32.98 | 33.21 | 344,649 | +0.51(+1.56%) |
Aug 05, 2015 | 32.88 | 32.97 | 32.66 | 32.70 | 268,277 | +0.09(+0.28%) |
Aug 04, 2015 | 32.45 | 32.79 | 32.57 | 32.61 | 72,217 | +0.04(+0.12%) |
Aug 03, 2015 | 32.75 | 32.79 | 32.36 | 32.57 | 106,251 | -0.10(-0.31%) |
Jul 31, 2015 | 32.72 | 32.86 | 32.51 | 32.67 | 398,364 | +1.00(+3.16%) |
Jul 30, 2015 | 31.44 | 31.67 | 31.20 | 31.67 | 119,249 | +0.55(+1.77%) |
Jul 29, 2015 | 30.95 | 31.20 | 30.94 | 31.12 | 86,962 | -0.45(-1.44%) |
Jul 28, 2015 | 31.27 | 31.63 | 31.11 | 31.57 | 93,102 | +0.70(+2.28%) |
Jul 27, 2015 | 31.15 | 31.15 | 30.84 | 30.87 | 36,663 | -0.30(-0.96%) |
Jul 24, 2015 | 31.25 | 31.39 | 31.16 | 31.17 | 41,045 | -0.03(-0.10%) |
Jul 23, 2015 | 31.27 | 31.44 | 31.17 | 31.20 | 40,114 | +0.13(+0.42%) |
Jul 22, 2015 | 31.00 | 31.20 | 30.93 | 31.07 | 42,074 | -0.07(-0.22%) |
Jul 21, 2015 | 31.07 | 31.20 | 31.02 | 31.14 | 38,057 | -0.04(-0.11%) |
Jul 20, 2015 | 31.15 | 31.26 | 31.00 | 31.18 | 154,059 | +0.03(+0.08%) |
Jul 17, 2015 | 31.13 | 31.20 | 30.97 | 31.15 | 114,557 | -0.15(-0.48%) |
Jul 16, 2015 | 31.18 | 31.47 | 31.16 | 31.30 | 1,192,554 | +0.54(+1.76%) |
Jul 15, 2015 | 30.92 | 30.95 | 30.55 | 30.76 | 61,622 | -0.08(-0.26%) |
Jul 14, 2015 | 30.85 | 31.01 | 30.65 | 30.84 | 572,493 | +0.14(+0.46%) |
Jul 13, 2015 | 30.84 | 30.92 | 30.64 | 30.70 | 64,440 | +0.11(+0.38%) |
Jul 10, 2015 | 30.72 | 30.73 | 30.34 | 30.59 | 64,735 | +1.87(+6.49%) |
Jul 09, 2015 | 28.98 | 29.08 | 28.55 | 28.72 | 931,241 | +0.63(+2.24%) |
Jul 08, 2015 | 28.19 | 28.36 | 27.94 | 28.09 | 753,393 | -0.55(-1.90%) |
Jul 07, 2015 | 28.00 | 28.74 | 27.62 | 28.64 | 132,426 | -0.04(-0.14%) |
Jul 06, 2015 | 28.54 | 29.04 | 28.45 | 28.68 | 84,219 | -1.82(-5.98%) |
Jul 02, 2015 | 30.50 | 30.50 | 30.50 | 0 | -0.17(-0.55%) |