Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.49 | 29.49 | 29.23 | 29.49 | 24,114 | +0.33(+1.13%) |
Sep 29, 2015 | 28.92 | 29.18 | 28.92 | 29.16 | 5,988 | +0.15(+0.52%) |
Sep 28, 2015 | 29.57 | 29.57 | 28.90 | 29.01 | 13,642 | -0.36(-1.23%) |
Sep 24, 2015 | 29.49 | 29.49 | 29.22 | 29.37 | 279 | -0.08(-0.27%) |
Sep 23, 2015 | 29.61 | 29.61 | 29.45 | 29.45 | 1,344 | -0.04(-0.14%) |
Sep 22, 2015 | 29.68 | 29.68 | 29.39 | 29.49 | 7,971 | -0.38(-1.27%) |
Sep 21, 2015 | 29.92 | 30.02 | 29.73 | 29.87 | 3,142 | +0.24(+0.80%) |
Sep 18, 2015 | 29.66 | 29.75 | 29.63 | 29.63 | 1,786 | -0.47(-1.55%) |
Sep 17, 2015 | 30.15 | 30.41 | 30.10 | 30.10 | 9,613 | -0.02(-0.07%) |
Sep 16, 2015 | 29.96 | 30.12 | 29.84 | 30.12 | 5,117 | +0.27(+0.90%) |
Sep 15, 2015 | 29.58 | 29.87 | 29.50 | 29.85 | 10,098 | +0.38(+1.29%) |
Sep 14, 2015 | 29.59 | 29.59 | 29.47 | 29.47 | 1,702 | +0.02(+0.07%) |
Sep 11, 2015 | 29.20 | 29.45 | 29.14 | 29.45 | 2,050 | +0.31(+1.07%) |
Sep 10, 2015 | 29.14 | 29.27 | 29.11 | 29.14 | 22,054 | -0.16(-0.55%) |
Sep 09, 2015 | 29.50 | 29.50 | 29.23 | 29.30 | 7,897 | -0.12(-0.41%) |
Sep 08, 2015 | 29.23 | 29.42 | 29.12 | 29.42 | 2,255 | +0.71(+2.47%) |
Sep 04, 2015 | 29.16 | 28.71 | 28.71 | 28.71 | 2,900 | -0.73(-2.48%) |
Sep 03, 2015 | 29.40 | 29.44 | 29.39 | 29.44 | 997 | +0.28(+0.96%) |
Sep 02, 2015 | 29.16 | 29.20 | 28.97 | 29.16 | 2,522 | +0.26(+0.90%) |
Sep 01, 2015 | 29.18 | 29.18 | 28.82 | 28.90 | 1,479 | -0.76(-2.56%) |
Aug 31, 2015 | 29.83 | 29.83 | 29.65 | 29.66 | 15,062 | -0.20(-0.67%) |
Aug 28, 2015 | 30.04 | 30.04 | 29.86 | 29.86 | 1,309 | +0.03(+0.10%) |
Aug 27, 2015 | 29.60 | 30.07 | 29.53 | 29.83 | 2,837 | +0.50(+1.70%) |
Aug 26, 2015 | 28.85 | 29.33 | 28.72 | 29.33 | 10,633 | +0.55(+1.91%) |
Aug 25, 2015 | 29.52 | 29.52 | 28.78 | 28.78 | 5,023 | -0.37(-1.27%) |
Aug 24, 2015 | 24.65 | 30.09 | 17.75 | 29.15 | 27,617 | -1.47(-4.80%) |
Aug 21, 2015 | 31.17 | 31.17 | 30.62 | 30.62 | 7,551 | -0.77(-2.47%) |
Aug 20, 2015 | 31.33 | 31.40 | 31.33 | 31.39 | 2,516 | -0.37(-1.15%) |
Aug 19, 2015 | 32.20 | 32.20 | 31.66 | 31.76 | 4,756 | -0.29(-0.90%) |
Aug 18, 2015 | 31.97 | 32.12 | 31.97 | 32.05 | 974 | +0.39(+1.23%) |
Aug 13, 2015 | 31.53 | 31.74 | 31.53 | 31.66 | 176 | +0.13(+0.41%) |
Aug 12, 2015 | 31.46 | 31.53 | 31.25 | 31.53 | 6,399 | -0.25(-0.79%) |
Aug 11, 2015 | 31.72 | 31.78 | 31.61 | 31.78 | 4,914 | -0.04(-0.13%) |
Aug 10, 2015 | 31.86 | 31.91 | 31.77 | 31.82 | 10,128 | +0.25(+0.80%) |
Aug 07, 2015 | 31.57 | 31.57 | 31.57 | 31.57 | 902 | -0.08(-0.25%) |
Aug 06, 2015 | 31.70 | 31.71 | 31.54 | 31.65 | 1,262 | -0.12(-0.37%) |
Aug 05, 2015 | 31.78 | 31.78 | 31.76 | 31.76 | 3,088 | +0.00(+0.01%) |
Aug 04, 2015 | 31.76 | 31.78 | 31.75 | 31.76 | 1,143 | -0.21(-0.65%) |
Aug 03, 2015 | 31.92 | 31.97 | 31.79 | 31.97 | 2,350 | +0.13(+0.41%) |
Jul 31, 2015 | 31.87 | 32.00 | 31.84 | 31.84 | 2,450 | +0.14(+0.45%) |
Jul 30, 2015 | 31.52 | 31.71 | 31.52 | 31.70 | 1,626 | +0.29(+0.92%) |
Jul 29, 2015 | 31.45 | 31.45 | 31.21 | 31.41 | 2,161 | +0.13(+0.42%) |
Jul 28, 2015 | 31.17 | 31.28 | 31.17 | 31.28 | 1,747 | +0.09(+0.29%) |
Jul 27, 2015 | 31.15 | 31.28 | 31.15 | 31.19 | 8,061 | -0.17(-0.54%) |
Jul 24, 2015 | 31.49 | 31.49 | 31.35 | 31.36 | 2,869 | -0.03(-0.11%) |
Jul 23, 2015 | 31.86 | 31.86 | 31.39 | 31.39 | 2,548 | -0.31(-0.97%) |
Jul 22, 2015 | 31.66 | 31.75 | 31.63 | 31.70 | 8,733 | +0.08(+0.25%) |
Jul 21, 2015 | 31.76 | 31.77 | 31.57 | 31.62 | 2,872 | -0.07(-0.22%) |
Jul 20, 2015 | 31.54 | 31.74 | 31.54 | 31.69 | 4,897 | +0.20(+0.63%) |
Jul 17, 2015 | 31.77 | 31.77 | 31.47 | 31.49 | 3,238 | -0.19(-0.59%) |
Jul 16, 2015 | 31.67 | 31.71 | 31.66 | 31.68 | 8,105 | +0.11(+0.35%) |
Jul 15, 2015 | 31.47 | 31.58 | 31.47 | 31.57 | 1,732 | +0.08(+0.25%) |
Jul 14, 2015 | 31.48 | 31.54 | 31.45 | 31.49 | 3,438 | +0.18(+0.59%) |
Jul 13, 2015 | 31.44 | 31.44 | 31.31 | 31.31 | 2,126 | +0.02(+0.08%) |
Jul 10, 2015 | 31.16 | 31.28 | 31.16 | 31.28 | 1,991 | +0.39(+1.25%) |
Jul 09, 2015 | 31.16 | 31.16 | 30.86 | 30.90 | 3,512 | +0.14(+0.44%) |
Jul 08, 2015 | 30.88 | 30.88 | 30.74 | 30.76 | 2,600 | -0.21(-0.69%) |
Jul 07, 2015 | 30.78 | 30.97 | 30.78 | 30.97 | 781 | +0.27(+0.89%) |
Jul 06, 2015 | 30.55 | 30.81 | 30.55 | 30.70 | 5,509 | -0.07(-0.23%) |
Jul 02, 2015 | 30.92 | 30.77 | 30.77 | 30.77 | 5,400 | -0.01(-0.03%) |