Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.10 | 30.31 | 29.73 | 29.98 | 663,345 | +0.01(+0.05%) |
Sep 29, 2015 | 29.87 | 30.05 | 29.63 | 29.97 | 335,495 | +0.18(+0.59%) |
Sep 28, 2015 | 29.69 | 29.84 | 29.30 | 29.79 | 416,811 | +0.00(+0.00%) |
Sep 25, 2015 | 29.41 | 29.92 | 29.28 | 29.79 | 271,670 | +0.50(+1.70%) |
Sep 24, 2015 | 29.07 | 29.34 | 28.86 | 29.29 | 448,981 | +0.07(+0.23%) |
Sep 23, 2015 | 29.11 | 29.35 | 29.01 | 29.23 | 403,836 | +0.14(+0.48%) |
Sep 22, 2015 | 29.31 | 29.51 | 28.96 | 29.09 | 387,705 | -0.41(-1.39%) |
Sep 21, 2015 | 29.13 | 29.64 | 29.07 | 29.50 | 187,916 | +0.45(+1.57%) |
Sep 18, 2015 | 29.09 | 29.72 | 29.00 | 29.04 | 571,358 | -0.33(-1.12%) |
Sep 17, 2015 | 28.74 | 29.69 | 28.68 | 29.37 | 330,264 | +0.57(+1.99%) |
Sep 16, 2015 | 28.65 | 28.89 | 28.62 | 28.80 | 225,742 | +0.16(+0.56%) |
Sep 15, 2015 | 28.54 | 28.73 | 28.37 | 28.64 | 174,253 | +0.15(+0.52%) |
Sep 14, 2015 | 28.38 | 28.62 | 28.33 | 28.49 | 109,995 | +0.20(+0.70%) |
Sep 11, 2015 | 27.80 | 28.38 | 27.80 | 28.29 | 97,738 | +0.40(+1.45%) |
Sep 10, 2015 | 27.78 | 28.21 | 27.66 | 27.89 | 138,703 | +0.07(+0.24%) |
Sep 09, 2015 | 28.18 | 28.32 | 27.77 | 27.83 | 217,237 | -0.17(-0.60%) |
Sep 08, 2015 | 27.65 | 28.09 | 27.53 | 27.99 | 253,266 | +0.65(+2.37%) |
Sep 04, 2015 | 27.55 | 27.34 | 27.34 | 27.34 | 86,790 | -0.47(-1.70%) |
Sep 03, 2015 | 27.89 | 28.20 | 27.78 | 27.82 | 132,309 | -0.02(-0.08%) |
Sep 02, 2015 | 27.80 | 28.06 | 27.39 | 27.84 | 308,916 | +0.31(+1.11%) |
Sep 01, 2015 | 27.74 | 28.02 | 27.35 | 27.53 | 257,401 | -0.56(-2.00%) |
Aug 31, 2015 | 28.66 | 28.85 | 28.04 | 28.09 | 347,011 | -0.66(-2.28%) |
Aug 28, 2015 | 28.77 | 28.93 | 28.44 | 28.75 | 330,636 | -0.15(-0.53%) |
Aug 27, 2015 | 28.47 | 29.08 | 28.33 | 28.90 | 204,729 | +0.55(+1.93%) |
Aug 26, 2015 | 28.28 | 28.50 | 27.71 | 28.36 | 273,893 | +0.73(+2.64%) |
Aug 25, 2015 | 29.17 | 29.17 | 27.62 | 27.63 | 336,533 | -0.78(-2.75%) |
Aug 24, 2015 | 27.77 | 29.55 | 27.77 | 28.41 | 429,341 | -1.48(-4.95%) |
Aug 21, 2015 | 30.20 | 30.53 | 29.84 | 29.89 | 338,856 | -0.53(-1.75%) |
Aug 20, 2015 | 30.44 | 30.70 | 30.28 | 30.42 | 183,420 | -0.21(-0.69%) |
Aug 19, 2015 | 30.71 | 30.79 | 30.42 | 30.63 | 223,428 | -0.16(-0.52%) |
Aug 18, 2015 | 30.74 | 30.84 | 30.59 | 30.79 | 144,306 | +0.04(+0.12%) |
Aug 17, 2015 | 30.41 | 30.76 | 30.14 | 30.76 | 213,396 | +0.34(+1.13%) |
Aug 14, 2015 | 30.09 | 30.41 | 29.94 | 30.41 | 184,240 | +0.20(+0.68%) |
Aug 13, 2015 | 29.96 | 30.36 | 29.74 | 30.21 | 228,089 | +0.15(+0.51%) |
Aug 12, 2015 | 29.63 | 30.09 | 29.55 | 30.06 | 362,680 | +0.36(+1.20%) |
Aug 11, 2015 | 29.44 | 29.90 | 29.35 | 29.70 | 219,155 | +0.14(+0.47%) |
Aug 10, 2015 | 29.74 | 29.95 | 29.36 | 29.56 | 386,591 | -0.07(-0.25%) |
Aug 07, 2015 | 29.18 | 29.66 | 29.12 | 29.63 | 520,204 | +0.28(+0.97%) |
Aug 06, 2015 | 29.46 | 29.63 | 28.81 | 29.35 | 351,859 | -0.09(-0.32%) |
Aug 05, 2015 | 29.96 | 30.40 | 29.30 | 29.44 | 506,287 | -0.50(-1.66%) |
Aug 04, 2015 | 30.29 | 30.41 | 29.89 | 29.94 | 171,549 | -0.34(-1.11%) |
Aug 03, 2015 | 30.46 | 30.60 | 30.16 | 30.27 | 202,116 | -0.08(-0.26%) |
Jul 31, 2015 | 30.19 | 30.60 | 29.99 | 30.36 | 200,552 | +0.34(+1.12%) |
Jul 30, 2015 | 30.05 | 30.23 | 29.88 | 30.02 | 138,332 | -0.11(-0.36%) |
Jul 29, 2015 | 30.50 | 30.50 | 29.84 | 30.13 | 521,215 | -0.01(-0.02%) |
Jul 28, 2015 | 30.20 | 30.41 | 29.93 | 30.14 | 180,550 | -0.07(-0.22%) |
Jul 27, 2015 | 30.27 | 30.50 | 30.08 | 30.20 | 585,330 | -0.10(-0.34%) |
Jul 24, 2015 | 30.07 | 30.51 | 29.98 | 30.30 | 282,429 | +0.12(+0.41%) |
Jul 23, 2015 | 30.07 | 30.20 | 29.63 | 30.18 | 354,392 | +0.12(+0.39%) |
Jul 22, 2015 | 29.95 | 30.21 | 29.81 | 30.06 | 251,902 | +0.19(+0.64%) |
Jul 21, 2015 | 30.10 | 30.28 | 29.82 | 29.87 | 159,305 | -0.27(-0.90%) |
Jul 20, 2015 | 30.01 | 30.22 | 29.84 | 30.14 | 82,342 | +0.05(+0.17%) |
Jul 17, 2015 | 30.18 | 30.34 | 29.92 | 30.09 | 133,813 | -0.17(-0.55%) |
Jul 16, 2015 | 29.87 | 30.41 | 29.87 | 30.26 | 144,021 | +0.48(+1.62%) |
Jul 15, 2015 | 29.84 | 30.02 | 29.37 | 29.78 | 133,077 | -0.15(-0.49%) |
Jul 14, 2015 | 29.96 | 30.07 | 29.72 | 29.92 | 99,321 | +0.02(+0.07%) |
Jul 13, 2015 | 30.08 | 30.40 | 29.72 | 29.90 | 137,404 | -0.04(-0.15%) |
Jul 10, 2015 | 29.55 | 30.05 | 29.49 | 29.95 | 151,282 | +0.48(+1.63%) |
Jul 09, 2015 | 29.60 | 29.82 | 29.33 | 29.47 | 200,482 | -0.02(-0.07%) |
Jul 08, 2015 | 29.53 | 29.84 | 29.44 | 29.49 | 281,160 | -0.20(-0.66%) |
Jul 07, 2015 | 29.47 | 29.87 | 29.39 | 29.68 | 200,700 | +0.34(+1.17%) |
Jul 06, 2015 | 28.80 | 29.45 | 28.49 | 29.34 | 442,585 | +0.39(+1.36%) |
Jul 02, 2015 | 28.80 | 28.95 | 28.95 | 28.95 | 340,992 | +0.41(+1.43%) |