Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.50 | 30.97 | 30.50 | 30.84 | 486,979 | +0.67(+2.22%) |
Sep 29, 2015 | 30.26 | 30.40 | 29.94 | 30.17 | 492,134 | -0.06(-0.20%) |
Sep 28, 2015 | 30.83 | 30.91 | 30.16 | 30.23 | 405,926 | -0.78(-2.52%) |
Sep 25, 2015 | 31.38 | 31.38 | 30.86 | 31.01 | 347,657 | -0.20(-0.64%) |
Sep 24, 2015 | 31.48 | 31.57 | 31.02 | 31.21 | 461,572 | -0.57(-1.79%) |
Sep 23, 2015 | 32.17 | 32.22 | 31.63 | 31.78 | 312,019 | -0.27(-0.84%) |
Sep 22, 2015 | 32.47 | 32.47 | 31.92 | 32.05 | 661,085 | -0.85(-2.58%) |
Sep 21, 2015 | 33.02 | 33.26 | 32.83 | 32.90 | 535,800 | +0.07(+0.21%) |
Sep 18, 2015 | 33.34 | 33.68 | 32.72 | 32.83 | 1,112,165 | -0.88(-2.61%) |
Sep 17, 2015 | 33.61 | 34.13 | 33.53 | 33.71 | 508,203 | +0.16(+0.48%) |
Sep 16, 2015 | 32.92 | 33.61 | 32.81 | 33.55 | 417,031 | +0.60(+1.82%) |
Sep 15, 2015 | 32.85 | 33.01 | 32.57 | 32.95 | 361,470 | +0.12(+0.37%) |
Sep 14, 2015 | 32.84 | 32.84 | 32.39 | 32.83 | 355,536 | -0.01(-0.03%) |
Sep 11, 2015 | 32.78 | 32.97 | 32.72 | 32.84 | 273,638 | -0.13(-0.39%) |
Sep 10, 2015 | 32.68 | 33.06 | 32.47 | 32.97 | 649,579 | +0.25(+0.76%) |
Sep 09, 2015 | 33.25 | 33.39 | 32.64 | 32.72 | 758,818 | -0.37(-1.12%) |
Sep 08, 2015 | 32.56 | 33.14 | 32.31 | 33.09 | 993,386 | +0.85(+2.64%) |
Sep 04, 2015 | 32.25 | 32.24 | 32.24 | 32.24 | 500,200 | -0.37(-1.13%) |
Sep 03, 2015 | 31.93 | 32.73 | 31.93 | 32.61 | 790,886 | +0.77(+2.42%) |
Sep 02, 2015 | 31.63 | 31.84 | 31.44 | 31.84 | 542,495 | +0.59(+1.89%) |
Sep 01, 2015 | 31.37 | 31.68 | 31.17 | 31.25 | 984,804 | -0.79(-2.47%) |
Aug 31, 2015 | 31.74 | 32.22 | 31.68 | 32.04 | 689,831 | +0.12(+0.38%) |
Aug 28, 2015 | 31.57 | 31.95 | 31.31 | 31.92 | 486,428 | +0.25(+0.79%) |
Aug 27, 2015 | 31.32 | 31.82 | 31.00 | 31.67 | 665,385 | +0.61(+1.96%) |
Aug 26, 2015 | 30.98 | 31.16 | 30.19 | 31.06 | 725,406 | +0.71(+2.34%) |
Aug 25, 2015 | 31.25 | 31.26 | 30.29 | 30.35 | 928,282 | -0.24(-0.78%) |
Aug 24, 2015 | 30.63 | 31.84 | 30.10 | 30.59 | 1,000,861 | -1.76(-5.44%) |
Aug 21, 2015 | 32.32 | 33.29 | 32.31 | 32.35 | 1,276,544 | -0.42(-1.28%) |
Aug 20, 2015 | 32.55 | 33.24 | 32.44 | 32.77 | 2,895,064 | +3.23(+10.93%) |
Aug 19, 2015 | 29.97 | 30.00 | 29.42 | 29.54 | 805,452 | -0.46(-1.53%) |
Aug 18, 2015 | 30.38 | 30.66 | 29.98 | 30.00 | 531,508 | -0.38(-1.25%) |
Aug 17, 2015 | 30.29 | 30.49 | 30.15 | 30.38 | 601,530 | +0.01(+0.03%) |
Aug 14, 2015 | 29.91 | 30.39 | 29.85 | 30.37 | 448,229 | +0.46(+1.54%) |
Aug 13, 2015 | 29.91 | 30.14 | 29.80 | 29.91 | 457,191 | +0.03(+0.10%) |
Aug 12, 2015 | 29.69 | 29.99 | 29.28 | 29.88 | 636,685 | -0.20(-0.66%) |
Aug 11, 2015 | 30.17 | 30.49 | 29.97 | 30.08 | 584,697 | -0.56(-1.83%) |
Aug 10, 2015 | 30.05 | 30.81 | 30.04 | 30.64 | 463,550 | +0.78(+2.61%) |
Aug 07, 2015 | 29.60 | 29.86 | 29.41 | 29.86 | 459,840 | +0.14(+0.47%) |
Aug 06, 2015 | 30.31 | 30.38 | 29.58 | 29.72 | 750,055 | -0.63(-2.08%) |
Aug 05, 2015 | 30.47 | 30.90 | 30.32 | 30.35 | 656,723 | -0.06(-0.20%) |
Aug 04, 2015 | 30.35 | 30.71 | 30.17 | 30.41 | 428,593 | -0.08(-0.26%) |
Aug 03, 2015 | 30.71 | 30.89 | 30.39 | 30.49 | 633,658 | -0.05(-0.16%) |
Jul 31, 2015 | 30.70 | 31.00 | 30.51 | 30.54 | 616,121 | -0.10(-0.33%) |
Jul 30, 2015 | 30.35 | 30.66 | 30.18 | 30.64 | 572,853 | +0.15(+0.49%) |
Jul 29, 2015 | 30.07 | 30.53 | 29.90 | 30.49 | 487,508 | +0.43(+1.43%) |
Jul 28, 2015 | 29.74 | 30.20 | 29.52 | 30.06 | 773,221 | +0.38(+1.28%) |
Jul 27, 2015 | 30.00 | 30.00 | 29.65 | 29.68 | 441,984 | -0.38(-1.26%) |
Jul 24, 2015 | 30.25 | 30.44 | 30.05 | 30.06 | 703,438 | -0.24(-0.79%) |
Jul 23, 2015 | 30.73 | 30.86 | 30.20 | 30.30 | 599,445 | -0.44(-1.43%) |
Jul 22, 2015 | 30.18 | 30.78 | 30.13 | 30.74 | 582,881 | +0.32(+1.05%) |
Jul 21, 2015 | 30.70 | 30.86 | 30.39 | 30.42 | 709,907 | -0.34(-1.11%) |
Jul 20, 2015 | 30.64 | 30.89 | 30.55 | 30.76 | 499,099 | +0.20(+0.65%) |
Jul 17, 2015 | 30.87 | 30.97 | 30.50 | 30.56 | 988,452 | -0.23(-0.75%) |
Jul 16, 2015 | 30.73 | 31.01 | 30.69 | 30.79 | 2,007,322 | +0.28(+0.92%) |
Jul 15, 2015 | 30.90 | 31.16 | 30.50 | 30.51 | 733,508 | -0.42(-1.36%) |
Jul 14, 2015 | 30.75 | 30.94 | 30.68 | 30.93 | 463,988 | +0.19(+0.62%) |
Jul 13, 2015 | 30.53 | 30.84 | 30.42 | 30.74 | 574,172 | +0.39(+1.29%) |
Jul 10, 2015 | 30.59 | 30.65 | 30.29 | 30.35 | 707,724 | +0.03(+0.10%) |
Jul 09, 2015 | 30.62 | 30.62 | 30.25 | 30.32 | 1,021,752 | -0.06(-0.20%) |
Jul 08, 2015 | 30.93 | 31.22 | 30.25 | 30.38 | 936,235 | -0.85(-2.72%) |
Jul 07, 2015 | 31.22 | 31.48 | 30.82 | 31.23 | 1,156,753 | -0.02(-0.06%) |
Jul 06, 2015 | 31.09 | 31.45 | 31.01 | 31.25 | 1,126,768 | -0.22(-0.70%) |
Jul 02, 2015 | 31.37 | 31.47 | 31.47 | 31.47 | 449,700 | +0.22(+0.70%) |