Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.44 | 28.64 | 28.12 | 28.49 | 82,882 | +0.33(+1.17%) |
Sep 29, 2015 | 28.51 | 28.69 | 27.92 | 28.16 | 85,915 | -0.41(-1.44%) |
Sep 28, 2015 | 29.00 | 29.45 | 28.49 | 28.57 | 94,029 | -0.45(-1.55%) |
Sep 25, 2015 | 28.60 | 29.38 | 28.44 | 29.02 | 101,434 | +0.44(+1.54%) |
Sep 24, 2015 | 28.60 | 28.72 | 27.85 | 28.58 | 109,308 | -0.07(-0.24%) |
Sep 23, 2015 | 28.90 | 29.25 | 28.39 | 28.65 | 44,073 | -0.05(-0.17%) |
Sep 22, 2015 | 29.43 | 29.63 | 28.59 | 28.70 | 67,831 | -1.20(-4.01%) |
Sep 21, 2015 | 29.46 | 30.32 | 29.18 | 29.90 | 115,990 | +0.58(+1.98%) |
Sep 18, 2015 | 28.63 | 29.41 | 28.41 | 29.32 | 123,735 | +0.20(+0.69%) |
Sep 17, 2015 | 28.37 | 29.76 | 28.25 | 29.12 | 92,591 | +0.70(+2.46%) |
Sep 16, 2015 | 28.52 | 29.35 | 28.01 | 28.42 | 98,471 | +0.12(+0.42%) |
Sep 15, 2015 | 27.60 | 28.53 | 27.51 | 28.30 | 61,224 | +0.85(+3.10%) |
Sep 14, 2015 | 26.86 | 28.04 | 26.70 | 27.45 | 89,190 | +0.94(+3.55%) |
Sep 11, 2015 | 25.90 | 26.67 | 25.90 | 26.51 | 93,422 | +0.45(+1.73%) |
Sep 10, 2015 | 25.51 | 26.24 | 25.51 | 26.06 | 39,834 | +0.45(+1.76%) |
Sep 09, 2015 | 25.98 | 26.31 | 25.30 | 25.61 | 115,072 | -0.01(-0.04%) |
Sep 08, 2015 | 26.22 | 26.22 | 25.60 | 25.62 | 65,495 | -0.16(-0.62%) |
Sep 04, 2015 | 25.76 | 25.78 | 25.78 | 25.78 | 59,300 | -0.35(-1.34%) |
Sep 03, 2015 | 26.54 | 26.76 | 26.04 | 26.13 | 61,040 | -0.36(-1.36%) |
Sep 02, 2015 | 26.79 | 26.93 | 26.20 | 26.49 | 71,300 | +0.07(+0.26%) |
Sep 01, 2015 | 26.58 | 26.87 | 26.18 | 26.42 | 50,830 | -0.74(-2.72%) |
Aug 31, 2015 | 27.53 | 27.65 | 26.86 | 27.16 | 55,432 | -0.33(-1.20%) |
Aug 28, 2015 | 26.66 | 27.65 | 26.44 | 27.49 | 80,203 | +0.67(+2.50%) |
Aug 27, 2015 | 26.71 | 27.02 | 26.18 | 26.82 | 84,783 | +0.30(+1.13%) |
Aug 26, 2015 | 26.00 | 26.84 | 25.42 | 26.52 | 64,702 | +1.04(+4.08%) |
Aug 25, 2015 | 27.43 | 27.43 | 25.28 | 25.48 | 78,333 | -1.07(-4.03%) |
Aug 24, 2015 | 26.32 | 27.70 | 26.07 | 26.55 | 101,245 | -1.19(-4.29%) |
Aug 21, 2015 | 28.39 | 28.39 | 27.05 | 27.74 | 110,865 | -1.16(-4.01%) |
Aug 20, 2015 | 29.48 | 29.52 | 28.85 | 28.90 | 52,921 | -0.86(-2.89%) |
Aug 19, 2015 | 30.06 | 30.06 | 29.08 | 29.76 | 63,188 | -0.48(-1.59%) |
Aug 18, 2015 | 30.35 | 30.36 | 30.04 | 30.24 | 52,850 | -0.20(-0.66%) |
Aug 17, 2015 | 28.84 | 30.71 | 28.67 | 30.44 | 109,836 | +1.60(+5.55%) |
Aug 14, 2015 | 28.58 | 28.90 | 27.93 | 28.84 | 42,984 | +0.27(+0.95%) |
Aug 13, 2015 | 28.75 | 29.17 | 28.41 | 28.57 | 47,419 | -0.03(-0.10%) |
Aug 12, 2015 | 28.20 | 29.04 | 27.63 | 28.60 | 86,843 | +0.35(+1.24%) |
Aug 11, 2015 | 28.39 | 28.73 | 28.02 | 28.25 | 119,405 | -0.43(-1.50%) |
Aug 10, 2015 | 28.63 | 29.02 | 28.57 | 28.68 | 63,838 | +0.17(+0.60%) |
Aug 07, 2015 | 28.75 | 28.75 | 28.38 | 28.51 | 102,894 | -0.38(-1.32%) |
Aug 06, 2015 | 28.83 | 29.62 | 28.74 | 28.89 | 63,444 | -0.03(-0.10%) |
Aug 05, 2015 | 29.32 | 30.11 | 28.57 | 28.92 | 82,074 | +0.10(+0.35%) |
Aug 04, 2015 | 29.35 | 29.37 | 28.65 | 28.82 | 37,714 | -0.37(-1.27%) |
Aug 03, 2015 | 29.59 | 29.59 | 28.93 | 29.19 | 77,943 | -0.52(-1.75%) |
Jul 31, 2015 | 29.58 | 30.16 | 29.41 | 29.71 | 38,320 | +0.19(+0.64%) |
Jul 30, 2015 | 29.10 | 29.61 | 29.10 | 29.52 | 66,046 | +0.32(+1.10%) |
Jul 29, 2015 | 29.34 | 29.34 | 29.03 | 29.20 | 57,808 | -0.16(-0.54%) |
Jul 28, 2015 | 29.29 | 29.37 | 28.92 | 29.36 | 58,448 | +0.17(+0.58%) |
Jul 27, 2015 | 29.20 | 29.26 | 29.00 | 29.19 | 80,904 | -0.06(-0.21%) |
Jul 24, 2015 | 29.24 | 29.38 | 29.01 | 29.25 | 61,711 | -0.06(-0.20%) |
Jul 23, 2015 | 30.28 | 30.30 | 29.25 | 29.31 | 59,349 | -0.93(-3.08%) |
Jul 22, 2015 | 29.92 | 30.52 | 29.16 | 30.24 | 109,919 | +0.30(+1.00%) |
Jul 21, 2015 | 29.25 | 30.06 | 29.09 | 29.94 | 136,958 | +0.63(+2.15%) |
Jul 20, 2015 | 29.97 | 30.14 | 29.13 | 29.31 | 73,485 | -0.67(-2.23%) |
Jul 17, 2015 | 30.36 | 30.59 | 29.87 | 29.98 | 56,814 | -0.39(-1.28%) |
Jul 16, 2015 | 30.59 | 30.67 | 30.23 | 30.37 | 42,245 | +0.04(+0.13%) |
Jul 15, 2015 | 30.52 | 30.52 | 29.88 | 30.33 | 50,378 | -0.13(-0.43%) |
Jul 14, 2015 | 30.61 | 30.67 | 30.27 | 30.46 | 29,890 | -0.10(-0.33%) |
Jul 13, 2015 | 29.91 | 30.67 | 29.91 | 30.56 | 50,658 | +0.77(+2.58%) |
Jul 10, 2015 | 30.03 | 30.07 | 29.41 | 29.79 | 45,702 | +0.03(+0.10%) |
Jul 09, 2015 | 30.12 | 30.25 | 29.60 | 29.76 | 84,707 | +0.09(+0.30%) |
Jul 08, 2015 | 29.14 | 29.79 | 28.99 | 29.67 | 217,098 | +0.07(+0.24%) |
Jul 07, 2015 | 29.33 | 29.67 | 28.91 | 29.60 | 75,527 | +0.28(+0.95%) |
Jul 06, 2015 | 29.01 | 29.45 | 28.68 | 29.32 | 85,031 | -0.08(-0.27%) |
Jul 02, 2015 | 29.72 | 29.40 | 29.40 | 29.40 | 85,500 | -0.31(-1.04%) |