Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.89 | 29.93 | 29.53 | 29.73 | 10,097 | -0.01(-0.03%) |
Sep 29, 2015 | 29.55 | 29.76 | 29.51 | 29.74 | 12,778 | +0.21(+0.71%) |
Sep 28, 2015 | 29.88 | 29.88 | 29.26 | 29.53 | 13,880 | -0.42(-1.40%) |
Sep 25, 2015 | 29.97 | 30.14 | 29.68 | 29.95 | 7,518 | +0.12(+0.40%) |
Sep 24, 2015 | 30.03 | 30.11 | 29.69 | 29.83 | 15,648 | -0.28(-0.93%) |
Sep 23, 2015 | 29.94 | 30.24 | 29.82 | 30.11 | 13,164 | +0.25(+0.84%) |
Sep 22, 2015 | 29.94 | 30.12 | 29.81 | 29.86 | 9,960 | -0.32(-1.06%) |
Sep 21, 2015 | 29.94 | 30.30 | 29.85 | 30.18 | 9,970 | +0.39(+1.31%) |
Sep 18, 2015 | 29.70 | 30.12 | 29.70 | 29.79 | 24,146 | -0.10(-0.33%) |
Sep 17, 2015 | 29.58 | 30.20 | 29.51 | 29.89 | 8,318 | +0.36(+1.21%) |
Sep 16, 2015 | 29.15 | 29.57 | 29.15 | 29.53 | 10,118 | +0.36(+1.23%) |
Sep 15, 2015 | 29.04 | 29.22 | 28.97 | 29.17 | 10,084 | +0.04(+0.12%) |
Sep 14, 2015 | 29.00 | 29.21 | 29.00 | 29.14 | 14,322 | +0.17(+0.58%) |
Sep 11, 2015 | 28.52 | 28.98 | 28.46 | 28.97 | 13,115 | +0.54(+1.90%) |
Sep 10, 2015 | 28.34 | 28.74 | 28.34 | 28.43 | 13,692 | -0.02(-0.07%) |
Sep 09, 2015 | 28.98 | 29.03 | 28.42 | 28.45 | 20,026 | -0.37(-1.28%) |
Sep 08, 2015 | 28.72 | 28.82 | 28.58 | 28.82 | 14,090 | +0.30(+1.05%) |
Sep 04, 2015 | 28.71 | 28.52 | 28.52 | 28.52 | 33,700 | -0.49(-1.69%) |
Sep 03, 2015 | 29.15 | 29.20 | 28.96 | 29.01 | 15,905 | +0.11(+0.38%) |
Sep 02, 2015 | 29.03 | 29.04 | 28.76 | 28.90 | 10,805 | +0.23(+0.80%) |
Sep 01, 2015 | 29.14 | 29.14 | 28.54 | 28.67 | 15,506 | -0.69(-2.35%) |
Aug 31, 2015 | 29.93 | 29.93 | 29.29 | 29.36 | 52,921 | -0.53(-1.76%) |
Aug 28, 2015 | 29.92 | 29.96 | 29.72 | 29.89 | 14,452 | -0.00(-0.01%) |
Aug 27, 2015 | 29.77 | 30.09 | 29.39 | 29.89 | 19,907 | +0.41(+1.39%) |
Aug 26, 2015 | 29.13 | 29.66 | 28.93 | 29.48 | 16,211 | +0.67(+2.33%) |
Aug 25, 2015 | 30.34 | 30.34 | 28.81 | 28.81 | 30,327 | -0.92(-3.10%) |
Aug 24, 2015 | 30.53 | 30.67 | 27.59 | 29.73 | 43,916 | -1.43(-4.58%) |
Aug 21, 2015 | 31.63 | 31.63 | 31.15 | 31.16 | 40,190 | -0.67(-2.10%) |
Aug 20, 2015 | 31.75 | 32.05 | 31.60 | 31.83 | 28,985 | -0.13(-0.41%) |
Aug 19, 2015 | 31.97 | 32.02 | 31.70 | 31.96 | 12,212 | -0.11(-0.34%) |
Aug 18, 2015 | 31.96 | 32.08 | 31.94 | 32.07 | 12,735 | +0.02(+0.06%) |
Aug 17, 2015 | 31.85 | 32.06 | 31.70 | 32.05 | 15,615 | +0.30(+0.95%) |
Aug 14, 2015 | 31.66 | 31.77 | 31.48 | 31.75 | 14,213 | +0.07(+0.22%) |
Aug 13, 2015 | 31.98 | 31.98 | 31.50 | 31.68 | 16,208 | -0.11(-0.35%) |
Aug 12, 2015 | 31.56 | 31.79 | 31.45 | 31.79 | 20,062 | +0.03(+0.09%) |
Aug 11, 2015 | 31.45 | 31.86 | 31.30 | 31.76 | 14,130 | +0.29(+0.92%) |
Aug 10, 2015 | 31.73 | 31.74 | 31.39 | 31.47 | 11,577 | -0.11(-0.35%) |
Aug 07, 2015 | 31.60 | 31.62 | 31.20 | 31.58 | 13,007 | +0.04(+0.14%) |
Aug 06, 2015 | 31.61 | 31.61 | 30.91 | 31.54 | 19,770 | -0.02(-0.08%) |
Aug 05, 2015 | 32.11 | 32.11 | 31.43 | 31.56 | 14,435 | -0.42(-1.30%) |
Aug 04, 2015 | 32.43 | 32.49 | 31.98 | 31.98 | 15,021 | -0.30(-0.93%) |
Aug 03, 2015 | 32.24 | 32.40 | 32.16 | 32.28 | 17,279 | +0.13(+0.40%) |
Jul 31, 2015 | 32.08 | 32.33 | 32.08 | 32.15 | 8,998 | +0.33(+1.04%) |
Jul 30, 2015 | 31.95 | 31.95 | 31.74 | 31.82 | 8,206 | -0.13(-0.41%) |
Jul 29, 2015 | 31.84 | 31.97 | 31.50 | 31.95 | 21,355 | +0.21(+0.65%) |
Jul 28, 2015 | 31.92 | 31.92 | 31.65 | 31.74 | 11,037 | -0.07(-0.20%) |
Jul 27, 2015 | 31.74 | 31.95 | 31.74 | 31.81 | 9,754 | +0.02(+0.06%) |
Jul 24, 2015 | 31.98 | 31.98 | 31.63 | 31.79 | 15,582 | -0.04(-0.13%) |
Jul 23, 2015 | 32.53 | 32.53 | 31.70 | 31.83 | 15,033 | -0.49(-1.52%) |
Jul 22, 2015 | 32.41 | 32.45 | 32.31 | 32.32 | 6,131 | +0.09(+0.28%) |
Jul 21, 2015 | 32.32 | 32.39 | 32.19 | 32.23 | 10,960 | -0.06(-0.18%) |
Jul 20, 2015 | 32.34 | 32.40 | 32.15 | 32.29 | 16,127 | -0.04(-0.12%) |
Jul 17, 2015 | 32.46 | 32.46 | 32.31 | 32.33 | 16,592 | -0.15(-0.45%) |
Jul 16, 2015 | 32.35 | 32.50 | 32.35 | 32.48 | 7,240 | +0.21(+0.64%) |
Jul 15, 2015 | 32.14 | 32.27 | 32.06 | 32.27 | 11,555 | -0.08(-0.26%) |
Jul 14, 2015 | 32.35 | 32.44 | 32.27 | 32.35 | 9,916 | +0.09(+0.29%) |
Jul 13, 2015 | 32.30 | 32.62 | 32.18 | 32.26 | 30,083 | +0.03(+0.09%) |
Jul 10, 2015 | 32.03 | 32.36 | 32.03 | 32.23 | 30,499 | +0.35(+1.10%) |
Jul 09, 2015 | 32.27 | 32.28 | 31.87 | 31.88 | 17,914 | -0.20(-0.62%) |
Jul 08, 2015 | 32.13 | 32.13 | 32.00 | 32.08 | 11,892 | -0.11(-0.34%) |
Jul 07, 2015 | 32.01 | 32.23 | 32.00 | 32.19 | 11,814 | +0.43(+1.37%) |
Jul 06, 2015 | 31.45 | 31.76 | 31.45 | 31.76 | 5,748 | +0.32(+1.01%) |
Jul 02, 2015 | 31.72 | 31.44 | 31.44 | 31.44 | 20,000 | +0.00(+0.00%) |