Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.54 | 30.72 | 29.74 | 30.57 | 118,417 | +0.37(+1.23%) |
Sep 29, 2015 | 29.27 | 30.85 | 29.11 | 30.20 | 111,118 | +1.07(+3.66%) |
Sep 28, 2015 | 29.05 | 29.80 | 28.54 | 29.13 | 104,559 | -0.14(-0.47%) |
Sep 25, 2015 | 29.76 | 29.76 | 28.63 | 29.27 | 81,791 | -0.23(-0.77%) |
Sep 24, 2015 | 28.41 | 29.75 | 28.06 | 29.50 | 83,193 | +0.86(+2.99%) |
Sep 23, 2015 | 29.11 | 29.29 | 28.29 | 28.64 | 81,741 | -0.46(-1.58%) |
Sep 22, 2015 | 29.76 | 29.76 | 28.89 | 29.10 | 180,105 | -0.99(-3.30%) |
Sep 21, 2015 | 30.10 | 30.29 | 29.80 | 30.09 | 62,034 | +0.12(+0.40%) |
Sep 18, 2015 | 29.95 | 30.43 | 29.52 | 29.97 | 166,137 | -0.43(-1.41%) |
Sep 17, 2015 | 29.51 | 31.05 | 29.50 | 30.40 | 82,451 | +0.78(+2.65%) |
Sep 16, 2015 | 29.67 | 30.05 | 29.02 | 29.62 | 142,517 | -0.02(-0.08%) |
Sep 15, 2015 | 29.25 | 29.65 | 28.95 | 29.64 | 74,200 | +0.38(+1.30%) |
Sep 14, 2015 | 29.85 | 29.85 | 28.68 | 29.26 | 117,160 | -0.62(-2.08%) |
Sep 11, 2015 | 29.81 | 30.09 | 29.63 | 29.89 | 142,507 | +0.07(+0.24%) |
Sep 10, 2015 | 29.63 | 30.28 | 29.44 | 29.81 | 65,251 | +0.19(+0.65%) |
Sep 09, 2015 | 30.22 | 30.56 | 29.54 | 29.62 | 67,169 | -0.48(-1.58%) |
Sep 08, 2015 | 30.66 | 30.77 | 30.05 | 30.09 | 58,774 | -0.19(-0.61%) |
Sep 04, 2015 | 30.38 | 30.28 | 30.28 | 30.28 | 57,802 | -0.57(-1.83%) |
Sep 03, 2015 | 31.20 | 31.94 | 30.58 | 30.85 | 85,181 | -0.34(-1.09%) |
Sep 02, 2015 | 30.51 | 31.19 | 30.34 | 31.19 | 63,403 | +1.02(+3.37%) |
Sep 01, 2015 | 30.28 | 30.73 | 30.15 | 30.17 | 55,792 | -0.71(-2.30%) |
Aug 31, 2015 | 30.61 | 30.97 | 30.22 | 30.88 | 55,833 | -0.07(-0.23%) |
Aug 28, 2015 | 30.65 | 31.12 | 30.30 | 30.95 | 69,655 | +0.13(+0.42%) |
Aug 27, 2015 | 29.54 | 30.90 | 29.30 | 30.82 | 127,510 | +1.61(+5.50%) |
Aug 26, 2015 | 29.10 | 29.22 | 28.12 | 29.22 | 98,841 | +0.80(+2.80%) |
Aug 25, 2015 | 29.97 | 29.97 | 28.24 | 28.42 | 74,165 | -0.50(-1.72%) |
Aug 24, 2015 | 29.00 | 30.34 | 27.95 | 28.92 | 156,967 | -1.51(-4.96%) |
Aug 21, 2015 | 30.29 | 31.02 | 30.81 | 30.43 | 62,137 | -0.39(-1.25%) |
Aug 20, 2015 | 31.27 | 31.52 | 30.75 | 30.81 | 98,749 | -0.58(-1.84%) |
Aug 19, 2015 | 31.95 | 31.95 | 31.10 | 31.39 | 51,783 | -0.60(-1.88%) |
Aug 18, 2015 | 32.74 | 32.74 | 31.76 | 32.00 | 49,883 | -0.96(-2.90%) |
Aug 17, 2015 | 32.65 | 33.26 | 32.07 | 32.95 | 80,591 | +0.02(+0.05%) |
Aug 14, 2015 | 32.34 | 33.10 | 32.33 | 32.93 | 118,786 | +0.66(+2.04%) |
Aug 13, 2015 | 33.24 | 33.24 | 32.20 | 32.28 | 59,397 | -0.92(-2.76%) |
Aug 12, 2015 | 33.22 | 33.47 | 32.45 | 33.19 | 83,857 | -0.30(-0.89%) |
Aug 11, 2015 | 34.40 | 34.40 | 33.05 | 33.49 | 84,767 | -1.18(-3.41%) |
Aug 10, 2015 | 32.39 | 35.06 | 32.17 | 34.67 | 173,195 | +2.32(+7.18%) |
Aug 07, 2015 | 29.44 | 34.02 | 29.44 | 32.35 | 209,344 | -2.12(-6.15%) |
Aug 06, 2015 | 33.92 | 34.78 | 33.08 | 34.47 | 100,805 | +0.69(+2.05%) |
Aug 05, 2015 | 34.28 | 34.73 | 33.70 | 33.78 | 71,904 | -0.06(-0.19%) |
Aug 04, 2015 | 34.32 | 34.82 | 33.59 | 33.84 | 60,767 | -0.23(-0.68%) |
Aug 03, 2015 | 34.13 | 34.53 | 33.62 | 34.08 | 73,678 | -0.12(-0.35%) |
Jul 31, 2015 | 34.59 | 34.76 | 33.98 | 34.20 | 60,587 | -0.17(-0.49%) |
Jul 30, 2015 | 34.46 | 34.66 | 33.51 | 34.36 | 96,825 | -0.24(-0.70%) |
Jul 29, 2015 | 34.31 | 34.94 | 34.31 | 34.61 | 92,483 | +0.40(+1.17%) |
Jul 28, 2015 | 33.86 | 34.61 | 33.55 | 34.20 | 90,372 | +0.48(+1.43%) |
Jul 27, 2015 | 33.32 | 34.30 | 33.32 | 33.72 | 99,934 | +0.30(+0.89%) |
Jul 24, 2015 | 34.74 | 34.74 | 32.85 | 33.42 | 97,793 | -1.21(-3.48%) |
Jul 23, 2015 | 35.62 | 35.64 | 34.51 | 34.63 | 68,254 | -0.78(-2.20%) |
Jul 22, 2015 | 35.63 | 35.75 | 35.06 | 35.41 | 52,694 | -0.18(-0.50%) |
Jul 21, 2015 | 35.53 | 36.31 | 35.15 | 35.59 | 50,163 | -0.01(-0.02%) |
Jul 20, 2015 | 36.69 | 36.73 | 35.55 | 35.59 | 57,687 | -1.13(-3.08%) |
Jul 17, 2015 | 37.10 | 37.12 | 36.40 | 36.73 | 68,365 | -0.23(-0.63%) |
Jul 16, 2015 | 37.19 | 37.19 | 36.54 | 36.96 | 75,449 | +0.18(+0.48%) |
Jul 15, 2015 | 38.50 | 38.50 | 36.61 | 36.78 | 70,129 | -1.68(-4.36%) |
Jul 14, 2015 | 38.70 | 38.72 | 38.29 | 38.46 | 65,025 | -0.14(-0.35%) |
Jul 13, 2015 | 38.72 | 38.72 | 38.37 | 38.60 | 108,118 | +0.21(+0.54%) |
Jul 10, 2015 | 39.16 | 39.16 | 38.18 | 38.39 | 50,965 | -0.04(-0.10%) |
Jul 09, 2015 | 39.18 | 39.20 | 37.88 | 38.43 | 79,778 | -0.16(-0.42%) |
Jul 08, 2015 | 38.30 | 38.71 | 38.30 | 38.59 | 113,130 | +0.12(+0.31%) |
Jul 07, 2015 | 39.70 | 39.70 | 38.17 | 38.47 | 96,403 | -1.51(-3.78%) |
Jul 06, 2015 | 39.38 | 40.57 | 38.78 | 39.98 | 79,897 | +0.20(+0.51%) |
Jul 02, 2015 | 40.20 | 39.78 | 39.78 | 39.78 | 43,819 | -0.42(-1.04%) |