Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.76 | 29.89 | 29.31 | 29.56 | 69,819 | +0.01(+0.03%) |
Sep 29, 2015 | 29.69 | 30.16 | 29.45 | 29.55 | 61,193 | -0.24(-0.79%) |
Sep 28, 2015 | 30.11 | 30.47 | 29.73 | 29.79 | 54,354 | -0.38(-1.25%) |
Sep 25, 2015 | 29.99 | 30.26 | 29.95 | 30.16 | 47,300 | +0.32(+1.07%) |
Sep 24, 2015 | 29.45 | 30.04 | 29.45 | 29.85 | 47,683 | +0.16(+0.54%) |
Sep 23, 2015 | 29.81 | 30.03 | 29.51 | 29.69 | 26,933 | +0.03(+0.10%) |
Sep 22, 2015 | 29.44 | 29.72 | 29.33 | 29.66 | 30,550 | -0.04(-0.13%) |
Sep 21, 2015 | 29.12 | 30.00 | 29.04 | 29.69 | 49,752 | +0.86(+2.97%) |
Sep 18, 2015 | 29.22 | 29.85 | 28.58 | 28.84 | 201,450 | -0.83(-2.79%) |
Sep 17, 2015 | 29.64 | 30.06 | 29.49 | 29.67 | 53,027 | +0.16(+0.54%) |
Sep 16, 2015 | 29.27 | 29.76 | 29.21 | 29.51 | 61,546 | +0.16(+0.54%) |
Sep 15, 2015 | 29.40 | 29.67 | 29.04 | 29.35 | 62,571 | +0.08(+0.29%) |
Sep 14, 2015 | 29.09 | 29.88 | 29.03 | 29.26 | 194,026 | +0.12(+0.42%) |
Sep 11, 2015 | 28.92 | 29.29 | 28.77 | 29.14 | 32,842 | +0.11(+0.39%) |
Sep 10, 2015 | 28.81 | 29.32 | 28.51 | 29.03 | 57,498 | +0.20(+0.69%) |
Sep 09, 2015 | 29.34 | 29.41 | 28.81 | 28.83 | 37,726 | -0.45(-1.54%) |
Sep 08, 2015 | 29.43 | 29.52 | 28.94 | 29.28 | 54,231 | +0.25(+0.87%) |
Sep 04, 2015 | 28.86 | 29.03 | 29.03 | 29.03 | 69,977 | -0.02(-0.06%) |
Sep 03, 2015 | 29.43 | 29.62 | 28.88 | 29.05 | 44,909 | -0.18(-0.61%) |
Sep 02, 2015 | 29.06 | 29.70 | 28.76 | 29.22 | 53,855 | +0.46(+1.60%) |
Sep 01, 2015 | 29.20 | 29.31 | 28.67 | 28.76 | 42,911 | -0.96(-3.23%) |
Aug 31, 2015 | 29.60 | 30.04 | 29.32 | 29.72 | 28,734 | -0.09(-0.32%) |
Aug 28, 2015 | 29.85 | 30.08 | 29.62 | 29.82 | 24,242 | -0.23(-0.78%) |
Aug 27, 2015 | 29.65 | 30.25 | 29.32 | 30.05 | 60,483 | +0.47(+1.58%) |
Aug 26, 2015 | 30.01 | 30.01 | 28.79 | 29.58 | 83,028 | +0.12(+0.41%) |
Aug 25, 2015 | 30.49 | 30.49 | 29.42 | 29.46 | 48,677 | -0.19(-0.63%) |
Aug 24, 2015 | 29.46 | 30.08 | 29.02 | 29.65 | 185,615 | -0.48(-1.58%) |
Aug 21, 2015 | 29.79 | 30.51 | 29.79 | 30.13 | 77,292 | -0.11(-0.37%) |
Aug 20, 2015 | 29.97 | 30.70 | 29.97 | 30.24 | 44,588 | -0.09(-0.31%) |
Aug 19, 2015 | 30.01 | 30.54 | 29.93 | 30.33 | 58,146 | +0.09(+0.31%) |
Aug 18, 2015 | 30.32 | 30.45 | 30.13 | 30.24 | 49,808 | +0.07(+0.22%) |
Aug 17, 2015 | 30.16 | 30.34 | 30.02 | 30.17 | 39,507 | -0.16(-0.52%) |
Aug 14, 2015 | 29.63 | 30.43 | 29.63 | 30.33 | 47,694 | +0.53(+1.79%) |
Aug 13, 2015 | 30.21 | 30.48 | 29.75 | 29.80 | 76,322 | -0.51(-1.67%) |
Aug 12, 2015 | 30.20 | 30.65 | 30.04 | 30.30 | 75,577 | +0.01(+0.03%) |
Aug 11, 2015 | 29.84 | 30.44 | 29.02 | 30.29 | 55,332 | +0.00(+0.00%) |
Aug 10, 2015 | 30.32 | 30.54 | 29.28 | 30.29 | 75,518 | +0.03(+0.09%) |
Aug 07, 2015 | 30.82 | 31.02 | 30.00 | 30.27 | 92,031 | -0.77(-2.47%) |
Aug 06, 2015 | 31.08 | 31.34 | 30.90 | 31.03 | 55,372 | -0.20(-0.63%) |
Aug 05, 2015 | 31.11 | 31.35 | 30.63 | 31.23 | 62,216 | +0.07(+0.24%) |
Aug 04, 2015 | 30.77 | 31.23 | 30.72 | 31.15 | 50,439 | +0.14(+0.45%) |
Aug 03, 2015 | 29.27 | 31.01 | 28.62 | 31.01 | 71,389 | +1.76(+6.01%) |
Jul 31, 2015 | 30.31 | 30.97 | 29.26 | 29.26 | 73,826 | -0.90(-2.98%) |
Jul 30, 2015 | 31.58 | 32.11 | 30.13 | 30.15 | 114,639 | -1.59(-5.01%) |
Jul 29, 2015 | 31.80 | 32.30 | 31.72 | 31.74 | 132,553 | -0.11(-0.35%) |
Jul 28, 2015 | 32.04 | 32.16 | 31.59 | 31.86 | 68,588 | -0.26(-0.82%) |
Jul 27, 2015 | 31.87 | 32.35 | 31.79 | 32.12 | 45,178 | +0.10(+0.32%) |
Jul 24, 2015 | 32.79 | 32.79 | 32.01 | 32.01 | 33,348 | -0.72(-2.20%) |
Jul 23, 2015 | 33.36 | 33.36 | 32.69 | 32.73 | 20,713 | -0.68(-2.04%) |
Jul 22, 2015 | 33.37 | 33.86 | 33.29 | 33.42 | 27,919 | -0.01(-0.03%) |
Jul 21, 2015 | 33.59 | 34.13 | 33.22 | 33.43 | 34,509 | -0.29(-0.86%) |
Jul 20, 2015 | 34.28 | 34.28 | 33.46 | 33.72 | 39,738 | -0.37(-1.10%) |
Jul 17, 2015 | 34.14 | 34.24 | 33.80 | 34.09 | 39,733 | +0.07(+0.22%) |
Jul 16, 2015 | 33.90 | 34.16 | 33.72 | 34.02 | 33,866 | +0.25(+0.75%) |
Jul 15, 2015 | 33.11 | 34.03 | 33.11 | 33.76 | 17,748 | -0.15(-0.44%) |
Jul 14, 2015 | 34.41 | 34.41 | 33.79 | 33.91 | 37,684 | -0.40(-1.17%) |
Jul 13, 2015 | 34.30 | 34.82 | 34.02 | 34.32 | 43,717 | +0.07(+0.22%) |
Jul 10, 2015 | 33.66 | 34.36 | 33.59 | 34.24 | 28,546 | +0.81(+2.43%) |
Jul 09, 2015 | 33.84 | 34.04 | 33.11 | 33.43 | 54,233 | -0.10(-0.31%) |
Jul 08, 2015 | 33.77 | 33.91 | 33.29 | 33.53 | 31,759 | -0.45(-1.32%) |
Jul 07, 2015 | 33.68 | 34.18 | 33.59 | 33.98 | 33,146 | +0.19(+0.55%) |
Jul 06, 2015 | 33.75 | 34.08 | 33.66 | 33.79 | 22,822 | -0.01(-0.03%) |
Jul 02, 2015 | 34.26 | 33.80 | 33.80 | 33.80 | 17,320 | -0.50(-1.45%) |