Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.92 | 32.21 | 31.67 | 32.21 | 25,896 | +0.31(+0.97%) |
Sep 29, 2015 | 31.70 | 31.90 | 31.50 | 31.90 | 25,606 | +0.28(+0.88%) |
Sep 28, 2015 | 32.13 | 32.13 | 31.39 | 31.62 | 68,092 | -1.04(-3.19%) |
Sep 25, 2015 | 32.63 | 32.81 | 31.95 | 32.66 | 24,596 | +0.85(+2.68%) |
Sep 24, 2015 | 31.66 | 31.81 | 31.44 | 31.81 | 8,723 | +0.25(+0.79%) |
Sep 23, 2015 | 31.56 | 31.83 | 31.35 | 31.56 | 4,206 | -0.05(-0.16%) |
Sep 22, 2015 | 31.34 | 31.75 | 31.20 | 31.61 | 12,597 | -0.33(-1.05%) |
Sep 21, 2015 | 32.10 | 32.24 | 31.70 | 31.95 | 346,230 | +0.12(+0.37%) |
Sep 18, 2015 | 31.88 | 32.18 | 31.83 | 31.83 | 28,782 | -0.22(-0.70%) |
Sep 17, 2015 | 31.85 | 32.05 | 31.32 | 32.05 | 7,725 | +0.33(+1.05%) |
Sep 16, 2015 | 31.49 | 31.82 | 31.49 | 31.72 | 30,066 | +0.55(+1.77%) |
Sep 15, 2015 | 31.40 | 31.50 | 31.17 | 31.17 | 12,391 | -0.38(-1.22%) |
Sep 14, 2015 | 31.62 | 31.62 | 31.44 | 31.55 | 10,668 | -0.35(-1.10%) |
Sep 11, 2015 | 31.74 | 32.00 | 31.59 | 31.90 | 4,455 | -0.03(-0.10%) |
Sep 10, 2015 | 32.07 | 32.30 | 31.86 | 31.94 | 4,099 | +0.23(+0.73%) |
Sep 09, 2015 | 32.07 | 32.10 | 31.71 | 31.71 | 14,011 | +0.03(+0.08%) |
Sep 08, 2015 | 31.83 | 31.83 | 31.62 | 31.68 | 2,136 | +0.59(+1.88%) |
Sep 04, 2015 | 31.21 | 31.09 | 31.09 | 31.09 | 117,663 | -0.64(-2.00%) |
Sep 03, 2015 | 31.64 | 31.97 | 31.64 | 31.73 | 4,289 | +0.18(+0.56%) |
Sep 02, 2015 | 31.49 | 31.66 | 31.42 | 31.55 | 18,245 | +0.53(+1.69%) |
Sep 01, 2015 | 31.15 | 31.78 | 30.78 | 31.03 | 84,351 | -0.83(-2.60%) |
Aug 31, 2015 | 31.69 | 31.98 | 31.44 | 31.85 | 108,951 | +0.18(+0.58%) |
Aug 28, 2015 | 31.89 | 31.97 | 31.57 | 31.67 | 8,641 | -0.62(-1.92%) |
Aug 27, 2015 | 32.20 | 32.49 | 31.93 | 32.29 | 11,748 | +0.19(+0.60%) |
Aug 26, 2015 | 31.87 | 32.12 | 31.15 | 32.10 | 65,311 | +1.03(+3.31%) |
Aug 25, 2015 | 33.01 | 33.01 | 31.07 | 31.07 | 23,097 | +0.09(+0.30%) |
Aug 24, 2015 | 31.59 | 32.67 | 30.94 | 30.98 | 42,932 | -1.22(-3.80%) |
Aug 21, 2015 | 32.62 | 33.12 | 32.13 | 32.20 | 84,398 | -0.88(-2.65%) |
Aug 20, 2015 | 33.13 | 33.62 | 32.93 | 33.08 | 7,841 | -0.53(-1.58%) |
Aug 19, 2015 | 33.45 | 33.61 | 33.23 | 33.61 | 70,739 | +0.10(+0.29%) |
Aug 18, 2015 | 33.54 | 33.76 | 33.51 | 33.51 | 2,316 | -0.29(-0.87%) |
Aug 17, 2015 | 33.59 | 33.83 | 33.33 | 33.80 | 14,021 | +0.17(+0.50%) |
Aug 14, 2015 | 33.74 | 33.81 | 33.35 | 33.64 | 5,502 | +0.24(+0.73%) |
Aug 13, 2015 | 33.18 | 33.43 | 33.05 | 33.39 | 20,029 | +0.24(+0.73%) |
Aug 12, 2015 | 32.86 | 33.28 | 32.78 | 33.15 | 69,199 | +0.28(+0.86%) |
Aug 11, 2015 | 32.99 | 33.13 | 32.85 | 32.87 | 4,674 | -0.53(-1.60%) |
Aug 10, 2015 | 32.95 | 33.44 | 32.77 | 33.40 | 7,363 | +0.51(+1.55%) |
Aug 07, 2015 | 32.83 | 32.89 | 32.75 | 32.89 | 5,390 | +0.14(+0.43%) |
Aug 06, 2015 | 32.83 | 32.93 | 32.73 | 32.75 | 10,167 | +0.11(+0.34%) |
Aug 05, 2015 | 32.56 | 32.65 | 32.56 | 32.64 | 1,978 | -0.05(-0.16%) |
Aug 04, 2015 | 32.67 | 32.87 | 32.41 | 32.69 | 50,749 | +0.18(+0.57%) |
Aug 03, 2015 | 32.51 | 32.53 | 32.51 | 32.51 | 2,764 | +0.18(+0.54%) |
Jul 31, 2015 | 32.36 | 32.53 | 32.19 | 32.33 | 15,255 | +0.20(+0.62%) |
Jul 30, 2015 | 32.17 | 32.19 | 32.05 | 32.13 | 26,640 | -0.18(-0.54%) |
Jul 29, 2015 | 32.16 | 32.45 | 31.87 | 32.31 | 30,215 | +0.19(+0.60%) |
Jul 28, 2015 | 31.95 | 32.34 | 31.61 | 32.11 | 70,128 | +0.35(+1.11%) |
Jul 27, 2015 | 31.99 | 32.12 | 31.75 | 31.76 | 77,794 | -0.21(-0.65%) |
Jul 24, 2015 | 32.08 | 32.23 | 31.80 | 31.97 | 92,539 | -0.07(-0.21%) |
Jul 23, 2015 | 32.14 | 32.14 | 31.96 | 32.04 | 15,831 | -0.28(-0.88%) |
Jul 22, 2015 | 32.26 | 32.41 | 32.25 | 32.32 | 8,060 | -0.12(-0.36%) |
Jul 21, 2015 | 32.49 | 32.49 | 32.35 | 32.44 | 23,011 | -0.09(-0.28%) |
Jul 20, 2015 | 32.68 | 32.68 | 32.53 | 32.53 | 23,566 | -0.17(-0.51%) |
Jul 17, 2015 | 32.60 | 32.75 | 32.41 | 32.70 | 102,635 | +0.10(+0.31%) |
Jul 16, 2015 | 32.49 | 32.77 | 32.35 | 32.60 | 154,332 | +0.45(+1.40%) |
Jul 15, 2015 | 31.99 | 32.48 | 31.94 | 32.15 | 129,654 | -0.07(-0.21%) |
Jul 14, 2015 | 32.06 | 32.38 | 31.94 | 32.21 | 118,322 | +0.12(+0.36%) |
Jul 13, 2015 | 31.77 | 32.59 | 31.77 | 32.10 | 75,173 | +0.26(+0.81%) |
Jul 10, 2015 | 31.42 | 31.92 | 31.33 | 31.84 | 152,835 | +0.97(+3.14%) |
Jul 09, 2015 | 30.64 | 30.97 | 30.46 | 30.87 | 710,626 | +0.68(+2.24%) |
Jul 08, 2015 | 30.49 | 30.68 | 29.88 | 30.19 | 8,580 | -0.42(-1.37%) |
Jul 07, 2015 | 30.33 | 30.68 | 29.93 | 30.61 | 168,463 | +0.18(+0.58%) |
Jul 06, 2015 | 30.79 | 30.79 | 30.26 | 30.43 | 40,914 | -0.63(-2.02%) |
Jul 02, 2015 | 31.14 | 31.06 | 31.06 | 31.06 | 1,195 | +0.07(+0.22%) |