Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.45 | 32.02 | 31.32 | 31.91 | 405,827 | +0.63(+2.01%) |
Sep 29, 2015 | 31.43 | 31.77 | 31.02 | 31.28 | 389,259 | -0.23(-0.73%) |
Sep 28, 2015 | 32.02 | 32.18 | 31.44 | 31.51 | 360,143 | -0.75(-2.32%) |
Sep 25, 2015 | 32.44 | 32.76 | 32.08 | 32.26 | 801,041 | +0.17(+0.53%) |
Sep 24, 2015 | 31.28 | 32.21 | 31.00 | 32.09 | 765,551 | +0.74(+2.36%) |
Sep 23, 2015 | 31.25 | 31.40 | 31.11 | 31.35 | 613,207 | +0.17(+0.55%) |
Sep 22, 2015 | 29.66 | 31.31 | 29.38 | 31.18 | 732,716 | +1.56(+5.27%) |
Sep 21, 2015 | 30.42 | 30.88 | 29.53 | 29.62 | 280,853 | -0.63(-2.08%) |
Sep 18, 2015 | 29.95 | 30.81 | 29.95 | 30.25 | 1,349,611 | -0.17(-0.56%) |
Sep 17, 2015 | 30.20 | 30.81 | 30.17 | 30.42 | 343,952 | +0.16(+0.53%) |
Sep 16, 2015 | 29.90 | 30.41 | 29.90 | 30.26 | 246,729 | +0.35(+1.17%) |
Sep 15, 2015 | 28.72 | 29.93 | 28.70 | 29.91 | 498,045 | +1.31(+4.58%) |
Sep 14, 2015 | 28.52 | 28.81 | 28.21 | 28.60 | 808,871 | +0.30(+1.06%) |
Sep 11, 2015 | 28.04 | 28.60 | 27.93 | 28.30 | 366,134 | -0.17(-0.60%) |
Sep 10, 2015 | 28.86 | 29.13 | 28.33 | 28.47 | 290,817 | -0.40(-1.39%) |
Sep 09, 2015 | 29.31 | 29.41 | 28.85 | 28.87 | 223,690 | -0.18(-0.62%) |
Sep 08, 2015 | 29.07 | 29.19 | 28.71 | 29.05 | 241,453 | +0.39(+1.36%) |
Sep 04, 2015 | 28.96 | 28.66 | 28.66 | 28.66 | 196,400 | -0.74(-2.52%) |
Sep 03, 2015 | 29.25 | 29.68 | 29.25 | 29.40 | 183,451 | +0.08(+0.27%) |
Sep 02, 2015 | 29.25 | 29.45 | 28.95 | 29.32 | 301,899 | +0.32(+1.10%) |
Sep 01, 2015 | 29.38 | 29.90 | 28.88 | 29.00 | 380,576 | -1.00(-3.33%) |
Aug 31, 2015 | 29.79 | 30.10 | 29.46 | 30.00 | 395,445 | -0.03(-0.10%) |
Aug 28, 2015 | 29.68 | 30.32 | 29.34 | 30.03 | 281,763 | +0.39(+1.32%) |
Aug 27, 2015 | 29.65 | 29.79 | 28.70 | 29.64 | 580,079 | +0.14(+0.47%) |
Aug 26, 2015 | 30.47 | 30.47 | 29.26 | 29.50 | 638,790 | -0.45(-1.50%) |
Aug 25, 2015 | 31.19 | 31.19 | 29.93 | 29.95 | 353,956 | -0.38(-1.25%) |
Aug 24, 2015 | 30.65 | 31.31 | 29.84 | 30.33 | 624,499 | -1.61(-5.04%) |
Aug 21, 2015 | 31.46 | 32.59 | 31.46 | 31.94 | 357,151 | -0.32(-0.99%) |
Aug 20, 2015 | 32.68 | 32.92 | 32.26 | 32.26 | 341,721 | -0.73(-2.21%) |
Aug 19, 2015 | 33.30 | 33.32 | 32.72 | 32.99 | 337,627 | -0.50(-1.49%) |
Aug 18, 2015 | 33.60 | 33.71 | 33.35 | 33.49 | 410,742 | -0.13(-0.39%) |
Aug 17, 2015 | 33.44 | 33.79 | 33.09 | 33.62 | 296,180 | +0.04(+0.12%) |
Aug 14, 2015 | 33.27 | 33.59 | 33.21 | 33.58 | 331,150 | +0.19(+0.57%) |
Aug 13, 2015 | 33.46 | 33.93 | 33.31 | 33.39 | 407,278 | -0.11(-0.33%) |
Aug 12, 2015 | 33.44 | 33.76 | 33.25 | 33.50 | 343,519 | +0.13(+0.39%) |
Aug 11, 2015 | 33.23 | 33.53 | 32.95 | 33.37 | 380,492 | -0.30(-0.89%) |
Aug 10, 2015 | 32.57 | 33.70 | 32.38 | 33.67 | 405,280 | +1.24(+3.82%) |
Aug 07, 2015 | 32.22 | 32.82 | 31.99 | 32.43 | 501,337 | -0.11(-0.34%) |
Aug 06, 2015 | 30.95 | 32.94 | 30.47 | 32.54 | 1,186,386 | +1.63(+5.27%) |
Aug 05, 2015 | 30.93 | 31.60 | 30.55 | 30.91 | 632,485 | -0.21(-0.67%) |
Aug 04, 2015 | 32.12 | 32.48 | 30.86 | 31.12 | 383,255 | -1.01(-3.14%) |
Aug 03, 2015 | 32.27 | 32.53 | 31.84 | 32.13 | 322,625 | -0.10(-0.31%) |
Jul 31, 2015 | 32.01 | 32.69 | 31.65 | 32.23 | 404,558 | +0.36(+1.13%) |
Jul 30, 2015 | 30.76 | 31.89 | 30.76 | 31.87 | 472,067 | +1.03(+3.34%) |
Jul 29, 2015 | 30.09 | 31.00 | 29.96 | 30.84 | 429,848 | +0.67(+2.22%) |
Jul 28, 2015 | 30.51 | 31.23 | 29.59 | 30.17 | 313,049 | +0.51(+1.72%) |
Jul 27, 2015 | 29.33 | 29.79 | 29.24 | 29.66 | 224,409 | +0.05(+0.17%) |
Jul 24, 2015 | 30.36 | 30.47 | 29.32 | 29.61 | 396,100 | -0.79(-2.60%) |
Jul 23, 2015 | 30.52 | 30.99 | 30.33 | 30.40 | 244,447 | -0.05(-0.16%) |
Jul 22, 2015 | 30.37 | 30.61 | 30.13 | 30.45 | 247,162 | -0.18(-0.59%) |
Jul 21, 2015 | 30.96 | 31.36 | 30.51 | 30.63 | 197,476 | -0.45(-1.45%) |
Jul 20, 2015 | 31.82 | 31.82 | 30.92 | 31.08 | 291,631 | -0.60(-1.89%) |
Jul 17, 2015 | 32.01 | 32.01 | 31.48 | 31.68 | 135,592 | -0.26(-0.81%) |
Jul 16, 2015 | 32.08 | 32.15 | 31.48 | 31.94 | 288,471 | +0.27(+0.85%) |
Jul 15, 2015 | 31.95 | 32.20 | 31.40 | 31.67 | 332,828 | -0.29(-0.91%) |
Jul 14, 2015 | 32.05 | 32.61 | 31.93 | 31.96 | 409,253 | -0.03(-0.09%) |
Jul 13, 2015 | 32.13 | 32.32 | 31.65 | 31.99 | 296,691 | +0.01(+0.03%) |
Jul 10, 2015 | 32.31 | 32.45 | 31.77 | 31.98 | 227,667 | +0.16(+0.50%) |
Jul 09, 2015 | 32.27 | 32.70 | 31.81 | 31.82 | 288,063 | +0.02(+0.06%) |
Jul 08, 2015 | 32.43 | 32.64 | 31.60 | 31.80 | 319,784 | -0.88(-2.69%) |
Jul 07, 2015 | 33.51 | 33.58 | 32.01 | 32.68 | 627,586 | -0.82(-2.45%) |
Jul 06, 2015 | 33.39 | 34.02 | 33.19 | 33.50 | 276,820 | -0.18(-0.53%) |
Jul 02, 2015 | 34.00 | 33.68 | 33.68 | 33.68 | 215,200 | -0.23(-0.68%) |