Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.63 | 28.15 | 27.57 | 28.09 | 3,756 | +0.70(+2.55%) |
Sep 29, 2015 | 28.03 | 28.03 | 27.33 | 27.39 | 21,761 | -0.41(-1.48%) |
Sep 28, 2015 | 28.05 | 28.06 | 27.80 | 27.80 | 2,642 | -0.55(-1.94%) |
Sep 25, 2015 | 28.52 | 28.52 | 28.28 | 28.35 | 24,097 | +0.30(+1.08%) |
Sep 24, 2015 | 27.92 | 28.05 | 27.92 | 28.05 | 461 | -0.42(-1.49%) |
Sep 23, 2015 | 28.54 | 28.54 | 28.48 | 28.48 | 890 | -0.13(-0.45%) |
Sep 22, 2015 | 28.63 | 28.66 | 28.50 | 28.60 | 15,633 | -0.45(-1.57%) |
Sep 21, 2015 | 29.06 | 29.06 | 29.06 | 29.06 | 230 | +0.06(+0.20%) |
Sep 18, 2015 | 29.05 | 29.05 | 29.00 | 29.00 | 286 | -0.02(-0.08%) |
Sep 17, 2015 | 28.87 | 29.02 | 28.87 | 29.02 | 1,634 | +0.01(+0.03%) |
Sep 16, 2015 | 28.67 | 29.01 | 28.67 | 29.01 | 82,025 | +0.31(+1.09%) |
Sep 15, 2015 | 28.70 | 28.70 | 28.70 | 28.70 | 761 | +0.06(+0.21%) |
Sep 14, 2015 | 28.74 | 28.74 | 28.55 | 28.64 | 2,227 | +0.16(+0.55%) |
Sep 11, 2015 | 28.69 | 28.72 | 28.48 | 28.48 | 5,109 | -0.31(-1.08%) |
Sep 10, 2015 | 29.03 | 29.03 | 28.79 | 28.79 | 1,100 | +0.14(+0.48%) |
Sep 09, 2015 | 29.31 | 29.31 | 28.66 | 28.66 | 1,453 | -0.34(-1.16%) |
Sep 08, 2015 | 29.41 | 29.41 | 28.92 | 28.99 | 20,012 | +0.19(+0.65%) |
Sep 04, 2015 | 28.81 | 28.81 | 28.81 | 28.81 | 2,007 | -0.00(-0.01%) |
Sep 03, 2015 | 29.00 | 29.18 | 28.81 | 28.81 | 2,709 | -0.00(-0.00%) |
Sep 02, 2015 | 28.81 | 28.81 | 28.81 | 28.81 | 427 | -0.13(-0.43%) |
Sep 01, 2015 | 28.54 | 29.14 | 28.54 | 28.94 | 2,847 | -0.72(-2.44%) |
Aug 31, 2015 | 29.39 | 29.66 | 29.39 | 29.66 | 3,297 | -0.30(-1.01%) |
Aug 28, 2015 | 29.59 | 29.97 | 29.59 | 29.96 | 3,285 | +0.70(+2.40%) |
Aug 27, 2015 | 29.44 | 29.60 | 29.26 | 29.26 | 3,131 | +0.75(+2.62%) |
Aug 26, 2015 | 28.81 | 28.81 | 28.51 | 28.51 | 2,667 | +0.15(+0.53%) |
Aug 25, 2015 | 29.07 | 29.37 | 28.36 | 28.36 | 2,082 | -0.27(-0.94%) |
Aug 24, 2015 | 30.37 | 31.38 | 18.24 | 28.63 | 24,141 | -0.93(-3.13%) |
Aug 21, 2015 | 29.92 | 29.92 | 29.55 | 29.56 | 6,856 | -0.61(-2.03%) |
Aug 20, 2015 | 30.62 | 30.62 | 30.17 | 30.17 | 642 | -0.44(-1.44%) |
Aug 19, 2015 | 30.61 | 30.61 | 30.61 | 30.61 | 385 | -0.44(-1.42%) |
Aug 18, 2015 | 31.05 | 31.05 | 31.05 | 31.05 | 1,613 | -0.15(-0.47%) |
Aug 17, 2015 | 30.93 | 31.20 | 30.88 | 31.20 | 32,640 | +0.21(+0.69%) |
Aug 14, 2015 | 30.67 | 30.99 | 30.67 | 30.99 | 2,543 | +0.37(+1.20%) |
Aug 13, 2015 | 30.68 | 30.80 | 30.62 | 30.62 | 2,175 | -0.30(-0.97%) |
Aug 12, 2015 | 30.34 | 30.92 | 30.34 | 30.92 | 1,471 | +0.31(+1.03%) |
Aug 11, 2015 | 30.44 | 30.61 | 30.31 | 30.61 | 4,809 | -0.06(-0.20%) |
Aug 10, 2015 | 30.34 | 30.83 | 30.30 | 30.67 | 14,611 | +0.54(+1.79%) |
Aug 07, 2015 | 29.97 | 30.28 | 29.97 | 30.13 | 45,259 | +0.04(+0.12%) |
Aug 06, 2015 | 29.95 | 30.20 | 29.88 | 30.09 | 2,536 | -0.25(-0.82%) |
Aug 05, 2015 | 30.84 | 30.95 | 30.34 | 30.34 | 7,433 | -0.12(-0.40%) |
Aug 04, 2015 | 30.74 | 30.84 | 30.46 | 30.46 | 4,005 | -0.03(-0.10%) |
Aug 03, 2015 | 30.81 | 30.81 | 30.49 | 30.49 | 2,053 | -0.31(-0.99%) |
Jul 31, 2015 | 30.99 | 30.99 | 30.80 | 30.80 | 3,215 | -0.16(-0.51%) |
Jul 30, 2015 | 30.67 | 31.02 | 30.67 | 30.96 | 2,483 | +0.09(+0.29%) |
Jul 29, 2015 | 30.68 | 31.14 | 30.64 | 30.87 | 2,194 | +0.15(+0.49%) |
Jul 28, 2015 | 30.46 | 30.89 | 30.46 | 30.72 | 4,061 | +0.33(+1.08%) |
Jul 27, 2015 | 30.39 | 30.43 | 30.33 | 30.39 | 9,750 | +0.10(+0.32%) |
Jul 24, 2015 | 30.56 | 30.63 | 30.29 | 30.29 | 6,302 | -0.26(-0.85%) |
Jul 23, 2015 | 30.78 | 30.78 | 30.55 | 30.55 | 2,077 | -0.13(-0.44%) |
Jul 22, 2015 | 30.71 | 30.99 | 30.69 | 30.69 | 4,155 | -0.25(-0.81%) |
Jul 21, 2015 | 30.82 | 30.94 | 30.82 | 30.94 | 2,465 | -0.06(-0.18%) |
Jul 20, 2015 | 31.06 | 31.32 | 30.99 | 30.99 | 7,915 | -0.21(-0.67%) |
Jul 17, 2015 | 31.35 | 31.43 | 31.17 | 31.20 | 4,441 | -0.38(-1.20%) |
Jul 16, 2015 | 31.58 | 31.58 | 31.58 | 31.58 | 313 | +0.26(+0.82%) |
Jul 15, 2015 | 31.35 | 31.46 | 31.32 | 31.32 | 4,157 | -0.11(-0.36%) |
Jul 14, 2015 | 31.41 | 31.49 | 31.36 | 31.43 | 3,417 | +0.13(+0.43%) |
Jul 13, 2015 | 31.26 | 32.05 | 31.26 | 31.30 | 26,924 | +0.17(+0.55%) |
Jul 10, 2015 | 31.02 | 31.27 | 31.02 | 31.13 | 3,330 | +0.75(+2.46%) |
Jul 09, 2015 | 30.59 | 30.59 | 30.38 | 30.38 | 4,682 | -0.04(-0.12%) |
Jul 08, 2015 | 30.52 | 30.52 | 30.42 | 30.42 | 15,695 | -0.15(-0.49%) |
Jul 07, 2015 | 30.22 | 30.85 | 30.22 | 30.57 | 2,283 | +0.05(+0.17%) |
Jul 06, 2015 | 30.90 | 30.90 | 30.52 | 30.52 | 1,211 | -0.49(-1.58%) |
Jul 02, 2015 | 30.40 | 31.00 | 31.00 | 31.00 | 3,346 | +0.10(+0.34%) |